Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 7.83
-0.17 (-2.13%)
Mar 4, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | - | 1.25% | 70,000 |
| Mar 3, 2026 | 8.15 | 8.37 | 7.91 | 8.00 | 8.00 | -4.76% | 242,200 |
| Mar 2, 2026 | 8.66 | 8.66 | 8.00 | 8.40 | 8.40 | -3.45% | 384,800 |
| Feb 27, 2026 | 8.36 | 8.70 | 8.12 | 8.70 | 8.70 | 2.47% | 406,400 |
| Feb 26, 2026 | 8.50 | 9.37 | 8.30 | 8.49 | 8.49 | 0.12% | 777,800 |
| Feb 25, 2026 | 8.16 | 8.48 | 7.96 | 8.48 | 8.48 | 5.21% | 301,600 |
| Feb 24, 2026 | 8.06 | 8.06 | 7.91 | 8.06 | 8.06 | -0.12% | 62,200 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.79 | 8.07 | 8.07 | -1.94% | 183,000 |
| Feb 20, 2026 | 8.00 | 8.25 | 7.62 | 8.23 | 8.23 | 4.44% | 272,800 |
| Feb 16, 2026 | 8.19 | 8.19 | 7.70 | 7.88 | 7.88 | -0.13% | 4,400 |
| Feb 13, 2026 | 8.35 | 8.35 | 7.63 | 7.89 | 7.89 | 0.90% | 146,400 |
| Feb 12, 2026 | 7.98 | 7.98 | 7.39 | 7.82 | 7.82 | 3.99% | 67,000 |
| Feb 11, 2026 | 8.35 | 8.35 | 7.52 | 7.52 | 7.52 | -8.74% | 233,200 |
| Feb 10, 2026 | 7.79 | 8.45 | 7.69 | 8.24 | 8.24 | 7.15% | 435,800 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.39 | 7.69 | 7.69 | 0.13% | 112,800 |
| Feb 6, 2026 | 7.78 | 7.78 | 7.40 | 7.68 | 7.68 | 3.78% | 12,800 |
| Feb 5, 2026 | 7.53 | 7.53 | 7.06 | 7.40 | 7.40 | 0.41% | 10,800 |
| Feb 4, 2026 | 7.60 | 7.60 | 7.04 | 7.37 | 7.37 | -0.94% | 166,600 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.24 | 7.44 | 7.44 | 0.13% | 333,200 |
| Feb 2, 2026 | 7.80 | 7.95 | 7.36 | 7.43 | 7.43 | -5.35% | 373,800 |
| Jan 30, 2026 | 8.11 | 8.11 | 7.85 | 7.85 | 7.85 | -0.25% | 118,000 |
| Jan 29, 2026 | 7.86 | 8.25 | 7.70 | 7.87 | 7.87 | -2.24% | 256,800 |
| Jan 28, 2026 | 8.00 | 8.49 | 7.80 | 8.05 | 8.05 | 0.63% | 645,000 |
| Jan 27, 2026 | 7.99 | 8.00 | 7.67 | 8.00 | 8.00 | 1.01% | 227,600 |
| Jan 26, 2026 | 8.04 | 8.16 | 7.61 | 7.92 | 7.92 | -1.49% | 578,400 |
| Jan 23, 2026 | 8.75 | 8.76 | 8.00 | 8.04 | 8.04 | -8.11% | 379,200 |
| Jan 22, 2026 | 8.52 | 9.01 | 8.52 | 8.75 | 8.75 | -0.11% | 90,000 |
| Jan 21, 2026 | 9.00 | 9.02 | 8.60 | 8.76 | 8.76 | -2.67% | 513,000 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.64 | 9.00 | 9.00 | - | 172,200 |
| Jan 19, 2026 | 9.00 | 9.03 | 8.57 | 9.00 | 9.00 | 0.45% | 176,600 |
| Jan 16, 2026 | 8.89 | 9.00 | 8.80 | 8.96 | 8.96 | 0.90% | 19,000 |
| Jan 15, 2026 | 8.99 | 8.99 | 8.78 | 8.88 | 8.88 | -0.11% | 18,200 |
| Jan 14, 2026 | 9.00 | 9.03 | 8.79 | 8.89 | 8.89 | -0.22% | 69,800 |
| Jan 13, 2026 | 9.08 | 9.19 | 8.81 | 8.91 | 8.91 | -1.87% | 145,200 |
| Jan 12, 2026 | 8.98 | 9.10 | 8.90 | 9.08 | 9.08 | -0.22% | 195,400 |
| Jan 9, 2026 | 9.01 | 9.19 | 8.49 | 9.10 | 9.10 | 1.11% | 355,200 |
| Jan 8, 2026 | 9.32 | 9.32 | 8.99 | 9.00 | 9.00 | -2.39% | 56,000 |
| Jan 7, 2026 | 9.22 | 9.23 | 9.06 | 9.22 | 9.22 | - | 8,800 |
| Jan 6, 2026 | 9.10 | 9.24 | 9.05 | 9.22 | 9.22 | -0.22% | 113,800 |
| Jan 5, 2026 | 9.17 | 9.81 | 9.06 | 9.24 | 9.24 | 0.76% | 170,400 |
| Jan 2, 2026 | 9.15 | 9.29 | 9.15 | 9.17 | 9.17 | 3.03% | 17,800 |
| Dec 31, 2025 | 9.11 | 9.44 | 8.90 | 8.90 | 8.90 | -4.20% | 25,400 |
| Dec 30, 2025 | 9.22 | 9.50 | 9.20 | 9.29 | 9.29 | 0.76% | 62,000 |
| Dec 29, 2025 | 9.00 | 9.60 | 9.00 | 9.22 | 9.22 | 0.22% | 110,800 |
| Dec 24, 2025 | 8.63 | 9.22 | 8.63 | 9.20 | 9.20 | 3.49% | 68,269 |
| Dec 23, 2025 | 9.11 | 9.11 | 8.89 | 8.89 | 8.89 | -1.22% | 21,200 |
| Dec 22, 2025 | 8.88 | 9.16 | 8.83 | 9.00 | 9.00 | 1.35% | 75,200 |
| Dec 19, 2025 | 8.77 | 9.00 | 8.62 | 8.88 | 8.88 | 0.11% | 55,000 |
| Dec 18, 2025 | 8.64 | 8.91 | 8.55 | 8.87 | 8.87 | 4.48% | 44,000 |
| Dec 17, 2025 | 8.40 | 9.00 | 8.39 | 8.49 | 8.49 | 1.19% | 94,400 |