Jenscare Scientific Co., Ltd. (HKG:9877)
Hong Kong
· Delayed Price · Currency is HKD 9.68
+0.03 (0.31%)
Apr 29, 2026, 4:08 PM HKT
Jenscare Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 8.79 | 8.79 | 8.63 | 8.72 | 8.72 | 0.23% | 103,000 |
| Mar 12, 2026 | 8.00 | 9.05 | 8.00 | 8.70 | 8.70 | 4.32% | 461,200 |
| Mar 11, 2026 | 8.45 | 8.66 | 8.16 | 8.34 | 8.34 | -1.18% | 356,200 |
| Mar 10, 2026 | 8.34 | 8.49 | 7.92 | 8.44 | 8.44 | 5.37% | 199,800 |
| Mar 9, 2026 | 8.00 | 8.59 | 7.96 | 8.01 | 8.01 | -4.19% | 124,400 |
| 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 |