Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong · Delayed Price · Currency is HKD 7.05
-0.65 (-8.44%)
Jul 31, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.20 | 6.78 | 7.05 | 7.05 | -8.44% | 45,400 |
| Jul 30, 2026 | 8.00 | 8.00 | 8.00 | 7.70 | 7.70 | 3.36% | 600 |
| Jul 29, 2026 | 6.87 | 7.58 | 6.87 | 7.45 | 7.45 | -1.84% | 5,824,400 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.59 | 7.59 | -0.13% | 600 |
| Jul 27, 2026 | 7.70 | 7.70 | 7.70 | 7.60 | 7.60 | 0.13% | 600 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.59 | 7.59 | -2.44% | 600 |
| Jul 23, 2026 | 7.60 | 7.78 | 7.51 | 7.78 | 7.78 | 2.91% | 36,000 |
| Jul 22, 2026 | 7.95 | 7.95 | 7.50 | 7.56 | 7.56 | -4.79% | 73,000 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.95 | 7.94 | 7.94 | 1.93% | 1,000 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.69 | 7.79 | 7.79 | 3.18% | 3,400 |
| Jul 17, 2026 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | -0.26% | 600 |
| Jul 16, 2026 | 7.47 | 7.80 | 7.35 | 7.57 | 7.57 | 1.34% | 36,000 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.20 | 7.47 | 7.47 | -0.40% | 8,200 |
| Jul 14, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -2.22% | 42,000 |
| Jul 13, 2026 | 7.35 | 7.75 | 7.35 | 7.67 | 7.67 | -1.29% | 2,400 |
| Jul 10, 2026 | 8.00 | 8.00 | 7.80 | 7.77 | 7.77 | 1.44% | 3,200 |
| Jul 9, 2026 | 8.85 | 8.85 | 7.58 | 7.66 | 7.66 | -3.28% | 26,400 |
| Jul 8, 2026 | 8.11 | 8.88 | 7.51 | 7.92 | 7.92 | 3.66% | 349,000 |
| Jul 7, 2026 | 7.21 | 7.87 | 7.21 | 7.64 | 7.64 | 2.83% | 126,000 |
| Jul 6, 2026 | 7.30 | 7.50 | 7.18 | 7.43 | 7.43 | 3.34% | 56,600 |
| Jul 3, 2026 | 7.26 | 7.19 | 6.76 | 7.19 | 7.19 | 0.98% | 92,200 |
| Jul 2, 2026 | 7.25 | 7.25 | 7.00 | 7.12 | 7.12 | -1.79% | 52,200 |
| Jun 30, 2026 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | -0.41% | 20,000 |
| Jun 29, 2026 | 7.00 | 7.29 | 6.90 | 7.28 | 7.28 | 7.53% | 36,400 |
| Jun 26, 2026 | 6.99 | 7.00 | 6.70 | 6.77 | 6.77 | -3.29% | 47,200 |
| Jun 25, 2026 | 6.99 | 7.00 | 6.76 | 7.00 | 7.00 | 1.45% | 2,000 |
| Jun 24, 2026 | 7.50 | 7.14 | 6.87 | 6.90 | 6.90 | -3.77% | 47,400 |
| Jun 23, 2026 | 7.30 | 7.30 | 6.93 | 7.17 | 7.17 | 3.17% | 6,600 |
| Jun 22, 2026 | 7.17 | 7.17 | 6.76 | 6.95 | 6.95 | -3.07% | 146,800 |
| 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 |