Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 7.17
-0.01 (-0.14%)
Jun 18, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.60 | 7.60 | 7.01 | 7.17 | 7.17 | -0.14% | 29,200 |
| Jun 17, 2026 | 7.39 | 7.39 | 7.00 | 7.18 | 7.18 | -2.84% | 86,200 |
| Jun 16, 2026 | 7.59 | 7.59 | 7.16 | 7.39 | 7.39 | 0.14% | 59,000 |
| Jun 15, 2026 | 8.10 | 8.10 | 7.26 | 7.38 | 7.38 | - | 25,000 |
| Jun 12, 2026 | 7.49 | 7.49 | 7.29 | 7.38 | 7.38 | 4.09% | 27,800 |
| Jun 11, 2026 | 7.70 | 7.70 | 6.87 | 7.09 | 7.09 | -2.74% | 177,600 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.10 | 7.29 | 7.29 | -1.49% | 165,000 |
| Jun 9, 2026 | 7.45 | 7.80 | 6.98 | 7.40 | 7.40 | -0.27% | 141,400 |
| Jun 8, 2026 | 7.70 | 7.80 | 7.22 | 7.42 | 7.42 | -3.26% | 131,400 |
| Jun 5, 2026 | 8.04 | 8.04 | 7.50 | 7.67 | 7.67 | -2.91% | 79,200 |
| Jun 4, 2026 | 7.92 | 8.09 | 7.70 | 7.90 | 7.90 | 0.13% | 10,600 |
| Jun 3, 2026 | 8.30 | 8.30 | 7.72 | 7.89 | 7.89 | -3.66% | 58,000 |
| Jun 2, 2026 | 8.30 | 8.30 | 7.91 | 8.19 | 8.19 | -1.21% | 111,200 |
| Jun 1, 2026 | 8.20 | 8.29 | 8.05 | 8.29 | 8.29 | 1.72% | 34,200 |
| 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 |