Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong
· Delayed Price · Currency is HKD 8.03
+0.02 (0.25%)
Mar 10, 2026, 1:20 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.00 | 8.59 | 7.96 | 8.00 | - | -4.31% | 61,000 |
| Mar 6, 2026 | 8.48 | 8.59 | 7.80 | 8.36 | 8.36 | 5.69% | 496,400 |
| Mar 5, 2026 | 8.88 | 8.88 | 7.80 | 7.91 | 7.91 | 1.02% | 306,800 |
| Mar 4, 2026 | 7.90 | 8.19 | 7.80 | 7.83 | 7.83 | -2.12% | 148,600 |
| 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 |
| Dec 16, 2025 | 8.61 | 8.61 | 8.39 | 8.39 | 8.39 | -2.89% | 104,200 |
| Dec 15, 2025 | 8.88 | 8.97 | 8.64 | 8.64 | 8.64 | -2.92% | 118,600 |
| Dec 12, 2025 | 8.67 | 9.10 | 8.67 | 8.90 | 8.90 | 2.53% | 63,800 |
| Dec 11, 2025 | 8.59 | 8.88 | 8.43 | 8.68 | 8.68 | 2.48% | 171,400 |
| Dec 10, 2025 | 8.66 | 8.66 | 8.40 | 8.47 | 8.47 | 0.47% | 39,600 |
| Dec 9, 2025 | 8.51 | 8.78 | 8.33 | 8.43 | 8.43 | -0.94% | 155,600 |
| Dec 8, 2025 | 8.63 | 8.79 | 8.46 | 8.51 | 8.51 | -4.17% | 254,000 |
| Dec 5, 2025 | 8.82 | 9.07 | 8.71 | 8.88 | 8.88 | 1.37% | 160,800 |
| Dec 4, 2025 | 8.92 | 8.92 | 8.69 | 8.76 | 8.76 | -0.68% | 60,800 |
| Dec 3, 2025 | 9.40 | 9.40 | 8.62 | 8.82 | 8.82 | -1.01% | 295,000 |
| Dec 2, 2025 | 9.60 | 9.61 | 8.84 | 8.91 | 8.91 | -12.30% | 521,600 |
| Dec 1, 2025 | 9.11 | 10.50 | 8.81 | 10.16 | 10.16 | 14.29% | 202,600 |
| Nov 28, 2025 | 9.00 | 9.26 | 8.89 | 8.89 | 8.89 | - | 147,000 |
| Nov 27, 2025 | 8.99 | 9.20 | 8.82 | 8.89 | 8.89 | -1.00% | 126,800 |
| Nov 26, 2025 | 8.98 | 9.40 | 8.60 | 8.98 | 8.98 | - | 236,600 |
| Nov 25, 2025 | 9.00 | 9.20 | 8.97 | 8.98 | 8.98 | 0.67% | 119,600 |
| Nov 24, 2025 | 9.25 | 9.66 | 8.90 | 8.92 | 8.92 | -3.57% | 466,800 |
| Nov 21, 2025 | 9.62 | 9.62 | 9.01 | 9.25 | 9.25 | -7.04% | 317,000 |
| Nov 20, 2025 | 9.82 | 9.95 | 9.61 | 9.95 | 9.95 | -1.09% | 508,000 |
| Nov 19, 2025 | 10.35 | 10.35 | 9.86 | 10.06 | 10.06 | -0.30% | 285,000 |
| Nov 18, 2025 | 9.94 | 10.40 | 9.85 | 10.09 | 10.09 | 0.20% | 2,516,000 |
| Nov 17, 2025 | 10.06 | 10.10 | 9.82 | 10.07 | 10.07 | 0.10% | 407,200 |
| Nov 14, 2025 | 10.35 | 10.50 | 10.05 | 10.06 | 10.06 | -3.73% | 585,600 |
| Nov 13, 2025 | 10.40 | 10.45 | 10.16 | 10.45 | 10.45 | 0.48% | 477,600 |
| Nov 12, 2025 | 10.41 | 10.52 | 10.25 | 10.40 | 10.40 | 0.29% | 332,000 |
| Nov 11, 2025 | 10.20 | 10.47 | 10.15 | 10.37 | 10.37 | -0.29% | 475,400 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.15 | 10.40 | 10.40 | -0.86% | 1,127,600 |
| Nov 7, 2025 | 10.52 | 10.70 | 10.32 | 10.49 | 10.49 | -1.04% | 317,800 |
| Nov 6, 2025 | 10.87 | 11.05 | 10.52 | 10.60 | 10.60 | 0.38% | 767,600 |
| Nov 5, 2025 | 10.54 | 11.02 | 10.25 | 10.56 | 10.56 | 0.09% | 1,047,800 |
| Nov 4, 2025 | 10.54 | 10.77 | 10.45 | 10.55 | 10.55 | 0.09% | 591,980 |
| Nov 3, 2025 | 11.98 | 11.98 | 10.51 | 10.54 | 10.54 | -12.02% | 3,253,000 |
| Oct 31, 2025 | 11.40 | 11.98 | 10.74 | 11.98 | 11.98 | 4.45% | 1,216,200 |
| Oct 30, 2025 | 10.98 | 11.47 | 10.31 | 11.47 | 11.47 | 10.29% | 645,800 |
| Oct 28, 2025 | 11.00 | 11.30 | 10.25 | 10.40 | 10.40 | -6.14% | 465,200 |
| Oct 27, 2025 | 10.82 | 11.38 | 10.59 | 11.08 | 11.08 | 2.21% | 454,800 |
| Oct 24, 2025 | 10.85 | 10.85 | 10.51 | 10.84 | 10.84 | -0.18% | 118,000 |
| Oct 23, 2025 | 10.62 | 10.76 | 10.27 | 10.86 | 10.86 | -0.18% | 890,400 |
| Oct 22, 2025 | 10.53 | 10.96 | 10.41 | 10.88 | 10.88 | 2.45% | 215,600 |
| Oct 21, 2025 | 10.47 | 10.76 | 10.30 | 10.62 | 10.62 | 2.81% | 211,200 |
| Oct 20, 2025 | 10.33 | 10.68 | 10.11 | 10.33 | 10.33 | -1.15% | 762,700 |
| Oct 17, 2025 | 10.69 | 11.19 | 10.20 | 10.45 | 10.45 | -4.13% | 767,000 |
| Oct 16, 2025 | 10.65 | 11.17 | 9.91 | 10.90 | 10.90 | 5.42% | 1,498,209 |
| Oct 15, 2025 | 10.81 | 10.83 | 10.34 | 10.34 | 10.34 | -1.52% | 1,177,800 |
| Oct 14, 2025 | 11.05 | 11.58 | 10.27 | 10.50 | 10.50 | -0.57% | 2,253,700 |
| Oct 13, 2025 | 10.00 | 11.16 | 10.00 | 10.56 | 10.56 | -0.66% | 2,342,500 |
| Oct 10, 2025 | 11.05 | 11.07 | 10.50 | 10.63 | 10.63 | -1.76% | 1,354,800 |