Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 8.15
-0.14 (-1.69%)
May 29, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.29 | 8.50 | 7.96 | 8.15 | 8.15 | -1.69% | 162,600 |
| May 28, 2026 | 8.54 | 8.54 | 8.14 | 8.29 | 8.29 | 0.12% | 165,800 |
| May 27, 2026 | 8.17 | 8.49 | 8.17 | 8.28 | 8.28 | 1.35% | 25,600 |
| May 26, 2026 | 8.50 | 8.97 | 8.10 | 8.17 | 8.17 | -3.77% | 686,400 |
| May 22, 2026 | 8.55 | 8.55 | 8.39 | 8.49 | 8.49 | 1.07% | 46,000 |
| May 21, 2026 | 8.31 | 8.49 | 8.17 | 8.40 | 8.40 | -1.18% | 121,600 |
| May 20, 2026 | 8.60 | 8.65 | 8.30 | 8.50 | 8.50 | - | 55,000 |
| May 19, 2026 | 8.42 | 8.59 | 8.30 | 8.50 | 8.50 | 0.95% | 31,600 |
| May 18, 2026 | 8.34 | 8.57 | 8.13 | 8.42 | 8.42 | 0.84% | 166,800 |
| May 15, 2026 | 8.88 | 8.88 | 8.34 | 8.35 | 8.35 | -5.97% | 122,600 |
| May 14, 2026 | 8.90 | 8.90 | 8.45 | 8.88 | 8.88 | 0.79% | 132,800 |
| May 13, 2026 | 9.15 | 9.23 | 8.65 | 8.81 | 8.81 | -2.11% | 81,000 |
| May 12, 2026 | 9.60 | 9.60 | 8.70 | 9.00 | 9.00 | -2.60% | 192,000 |
| May 11, 2026 | 9.60 | 9.75 | 8.91 | 9.24 | 9.24 | -3.14% | 212,000 |
| May 8, 2026 | 9.70 | 9.70 | 9.36 | 9.54 | 9.54 | 0.21% | 55,000 |
| May 7, 2026 | 9.54 | 9.62 | 9.36 | 9.52 | 9.52 | 0.21% | 64,600 |
| May 6, 2026 | 9.80 | 9.81 | 9.44 | 9.50 | 9.50 | -3.06% | 208,600 |
| May 5, 2026 | 9.80 | 9.81 | 9.39 | 9.80 | 9.80 | - | 16,400 |
| May 4, 2026 | 9.78 | 9.85 | 9.76 | 9.80 | 9.80 | 0.20% | 31,400 |
| Apr 30, 2026 | 9.68 | 9.90 | 9.55 | 9.78 | 9.78 | 1.03% | 69,600 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.67 | 9.68 | 9.68 | 0.31% | 3,600 |
| Apr 28, 2026 | 9.89 | 10.00 | 9.40 | 9.65 | 9.65 | -2.43% | 305,800 |
| Apr 27, 2026 | 9.86 | 9.89 | 9.41 | 9.89 | 9.89 | 0.30% | 197,800 |
| Apr 24, 2026 | 9.93 | 9.93 | 9.80 | 9.86 | 9.86 | -0.70% | 55,200 |
| Apr 23, 2026 | 9.87 | 9.93 | 9.76 | 9.93 | 9.93 | 0.61% | 78,800 |
| Apr 22, 2026 | 9.73 | 9.89 | 9.63 | 9.87 | 9.87 | 1.86% | 175,800 |
| Apr 21, 2026 | 9.50 | 9.69 | 9.22 | 9.69 | 9.69 | 3.19% | 301,400 |
| Apr 20, 2026 | 9.48 | 9.63 | 9.04 | 9.39 | 9.39 | -0.95% | 209,600 |
| Apr 17, 2026 | 9.75 | 9.90 | 9.20 | 9.48 | 9.48 | -2.77% | 264,200 |
| Apr 16, 2026 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | - | 234,200 |
| Apr 15, 2026 | 9.90 | 9.92 | 9.31 | 9.75 | 9.75 | 0.72% | 169,000 |
| Apr 14, 2026 | 8.28 | 9.89 | 8.28 | 9.68 | 9.68 | -0.62% | 69,600 |
| Apr 13, 2026 | 9.68 | 9.90 | 9.67 | 9.74 | 9.74 | 0.72% | 150,200 |
| Apr 10, 2026 | 9.73 | 9.73 | 9.50 | 9.67 | 9.67 | -0.92% | 79,800 |
| Apr 9, 2026 | 9.83 | 9.88 | 9.50 | 9.76 | 9.76 | -0.71% | 41,600 |
| Apr 8, 2026 | 9.44 | 9.89 | 9.44 | 9.83 | 9.83 | 4.13% | 181,900 |
| Apr 2, 2026 | 9.57 | 9.57 | 9.43 | 9.44 | 9.44 | -1.97% | 9,000 |
| Apr 1, 2026 | 9.52 | 9.92 | 9.29 | 9.63 | 9.63 | 1.16% | 209,600 |
| Mar 31, 2026 | 9.66 | 9.66 | 9.35 | 9.52 | 9.52 | -1.45% | 32,200 |
| Mar 30, 2026 | 9.65 | 10.02 | 9.54 | 9.66 | 9.66 | - | 145,600 |
| Mar 27, 2026 | 9.15 | 9.84 | 9.03 | 9.66 | 9.66 | 7.10% | 98,000 |
| Mar 26, 2026 | 9.24 | 9.24 | 8.90 | 9.02 | 9.02 | 0.22% | 42,600 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.78 | 9.00 | 9.00 | - | 33,800 |
| Mar 24, 2026 | 9.20 | 9.20 | 8.77 | 9.00 | 9.00 | 0.67% | 32,600 |
| Mar 23, 2026 | 9.42 | 9.47 | 8.57 | 8.94 | 8.94 | -2.30% | 120,000 |
| Mar 20, 2026 | 9.40 | 9.49 | 8.99 | 9.15 | 9.15 | -0.22% | 133,000 |
| Mar 19, 2026 | 9.20 | 9.36 | 9.00 | 9.17 | 9.17 | -2.34% | 117,600 |
| Mar 18, 2026 | 9.40 | 9.60 | 9.25 | 9.39 | 9.39 | 0.11% | 67,600 |
| Mar 17, 2026 | 9.05 | 9.48 | 9.05 | 9.38 | 9.38 | 5.39% | 249,200 |
| Mar 16, 2026 | 8.85 | 9.23 | 8.85 | 8.90 | 8.90 | 2.06% | 204,000 |