Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 6.44
-0.26 (-3.88%)
Oct 23, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.15 | 5.79 | 6.44 | 6.44 | -3.88% | 188,082 |
| Oct 22, 2026 | 6.89 | 6.89 | 6.15 | 6.70 | 6.70 | -0.30% | 96,400 |
| Oct 21, 2026 | 7.00 | 7.00 | 6.34 | 6.72 | 6.72 | -2.61% | 80,000 |
| Oct 20, 2026 | 6.79 | 7.16 | 6.66 | 6.90 | 6.90 | 1.47% | 61,800 |
| Oct 16, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.16% | 27,400 |
| Oct 15, 2026 | 6.82 | 7.00 | 6.62 | 6.95 | 6.95 | -0.71% | 49,800 |
| Oct 14, 2026 | 7.00 | 7.00 | 6.17 | 7.00 | 7.00 | 1.45% | 53,400 |
| Oct 13, 2026 | 6.89 | 6.91 | 6.60 | 6.90 | 6.90 | 0.29% | 154,200 |
| Oct 12, 2026 | 7.05 | 7.05 | 6.88 | 6.88 | 6.88 | -3.10% | 14,800 |
| Oct 9, 2026 | 7.15 | 7.15 | 6.88 | 7.10 | 7.10 | -2.34% | 166,200 |
| Oct 8, 2026 | 7.19 | 7.35 | 6.88 | 7.27 | 7.27 | -3.00% | 215,800 |
| Oct 7, 2026 | 7.17 | 7.51 | 7.16 | 7.50 | 7.50 | 0.60% | 117,400 |
| Oct 6, 2026 | 7.20 | 7.36 | 7.20 | 7.45 | 7.45 | 4.63% | 11,200 |
| Oct 5, 2026 | 7.01 | 7.15 | 7.00 | 7.12 | 7.12 | -3.72% | 3,400 |
| Oct 2, 2026 | 7.03 | 7.40 | 7.00 | 7.40 | 7.40 | - | 16,200 |
| Sep 30, 2026 | 7.39 | 7.65 | 6.95 | 7.40 | 7.40 | 0.14% | 22,200 |
| Sep 29, 2026 | 7.45 | 7.45 | 6.92 | 7.39 | 7.39 | 1.23% | 5,400 |
| Sep 28, 2026 | 6.91 | 7.30 | 6.89 | 7.30 | 7.30 | -2.41% | 6,200 |
| Sep 25, 2026 | 7.50 | 7.50 | 7.50 | 7.48 | 7.48 | -0.33% | 400 |
| Sep 24, 2026 | 7.20 | 7.50 | 6.84 | 7.50 | 7.50 | 4.17% | 59,000 |
| Sep 23, 2026 | 7.44 | 7.44 | 6.89 | 7.20 | 7.20 | 1.41% | 8,800 |
| Sep 22, 2026 | 6.80 | 7.50 | 6.80 | 7.10 | 7.10 | 0.14% | 15,600 |
| Sep 21, 2026 | 6.97 | 7.50 | 6.88 | 7.09 | 7.09 | -1.32% | 10,551 |
| Sep 18, 2026 | 7.60 | 7.60 | 6.81 | 7.19 | 7.19 | -4.20% | 9,800 |
| Sep 17, 2026 | 6.84 | 7.50 | 6.82 | 7.50 | 7.50 | 5.26% | 50,200 |
| Sep 16, 2026 | 7.35 | 7.50 | 6.82 | 7.13 | 7.13 | -3.06% | 32,000 |
| Sep 15, 2026 | 7.39 | 7.39 | 6.81 | 7.35 | 7.35 | 2.80% | 18,600 |
| Sep 14, 2026 | 6.80 | 7.33 | 6.80 | 7.15 | 7.15 | -0.63% | 14,600 |
| Sep 11, 2026 | 7.18 | 7.42 | 6.86 | 7.20 | 7.20 | 0.28% | 8,600 |
| Sep 10, 2026 | 7.60 | 7.60 | 6.91 | 7.18 | 7.18 | -1.71% | 9,400 |
| Sep 9, 2026 | 7.29 | 7.30 | 6.95 | 7.30 | 7.30 | -0.82% | 21,600 |
| Sep 8, 2026 | 7.50 | 7.50 | 6.91 | 7.36 | 7.36 | 1.59% | 8,800 |
| Sep 7, 2026 | 7.08 | 7.55 | 7.08 | 7.25 | 7.25 | -2.09% | 12,600 |
| Sep 4, 2026 | 7.40 | 7.49 | 7.06 | 7.40 | 7.40 | -1.27% | 16,800 |
| Sep 3, 2026 | 7.60 | 7.60 | 7.17 | 7.50 | 7.50 | 1.28% | 24,200 |
| Sep 2, 2026 | 7.40 | 7.40 | 7.06 | 7.40 | 7.40 | -0.27% | 18,800 |
| Sep 1, 2026 | 7.65 | 7.65 | 7.05 | 7.42 | 7.42 | 2.42% | 36,600 |
| Aug 31, 2026 | 7.60 | 7.60 | 6.99 | 7.25 | 7.25 | 0.28% | 24,200 |
| Aug 28, 2026 | 7.59 | 7.59 | 6.80 | 7.23 | 7.23 | 0.35% | 4,400 |
| Aug 27, 2026 | 7.50 | 7.50 | 6.85 | 7.20 | 7.20 | -0.62% | 13,600 |
| Aug 26, 2026 | 7.85 | 7.85 | 7.18 | 7.25 | 7.25 | 2.48% | 11,200 |
| Aug 25, 2026 | 7.33 | 7.33 | 6.75 | 7.07 | 7.07 | -3.74% | 15,600 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | -1.94% | 2,400 |
| Aug 21, 2026 | 7.49 | 7.49 | 7.40 | 7.49 | 7.49 | -0.13% | 2,000 |
| Aug 20, 2026 | 7.50 | 7.85 | 7.10 | 7.50 | 7.50 | 0.33% | 8,000 |
| Aug 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.20% | 400 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.35 | 7.49 | 7.49 | 0.60% | 3,180 |
| Aug 17, 2026 | 7.46 | 7.70 | 7.46 | 7.45 | 7.45 | -0.20% | 1,600 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.22 | 7.46 | 7.46 | 2.26% | 1,000 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.32% | 2,200 |