Advertisement
JENSCARE-B (9877.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.700 | 2.790 | 2.600 | 2.600 | 2.600 | 7,115,320 |
| Oct 24, 2024 | 2.250 | 2.630 | 2.240 | 2.630 | 2.630 | 379,200 |
| Oct 23, 2024 | 2.500 | 2.640 | 2.440 | 2.560 | 2.560 | 144,400 |
| Oct 22, 2024 | 2.550 | 2.550 | 2.020 | 2.540 | 2.540 | 151,200 |
| Oct 21, 2024 | 2.500 | 2.540 | 2.500 | 2.500 | 2.500 | 56,000 |
| Oct 18, 2024 | 2.580 | 2.650 | 2.500 | 2.500 | 2.500 | 3,211,200 |
| Oct 17, 2024 | 2.600 | 2.630 | 2.440 | 2.580 | 2.580 | 2,580,200 |
| Oct 16, 2024 | 2.430 | 2.780 | 2.410 | 2.550 | 2.550 | 3,364,000 |
| Oct 15, 2024 | 2.680 | 2.750 | 2.490 | 2.550 | 2.550 | 1,389,600 |
| Oct 14, 2024 | 2.610 | 2.720 | 2.410 | 2.520 | 2.520 | 216,600 |
| Oct 10, 2024 | 2.920 | 2.980 | 2.500 | 2.600 | 2.600 | 19,380,800 |
| Oct 09, 2024 | 2.920 | 2.920 | 2.110 | 2.710 | 2.710 | 3,995,682 |
| Oct 08, 2024 | 3.480 | 3.480 | 1.870 | 2.650 | 2.650 | 863,400 |
| Oct 07, 2024 | 3.150 | 3.350 | 3.100 | 3.350 | 3.350 | 450,800 |
| Oct 04, 2024 | 2.900 | 3.200 | 2.820 | 3.020 | 3.020 | 415,200 |
| Oct 03, 2024 | 3.400 | 3.500 | 2.800 | 2.820 | 2.820 | 349,800 |
| Oct 02, 2024 | 2.990 | 3.390 | 2.980 | 3.200 | 3.200 | 141,800 |
| Sep 30, 2024 | 3.030 | 3.110 | 2.900 | 2.990 | 2.990 | 508,400 |
| Sep 27, 2024 | 2.650 | 2.930 | 2.630 | 2.820 | 2.820 | 894,800 |
| Sep 26, 2024 | 2.400 | 2.650 | 2.380 | 2.650 | 2.650 | 810,000 |
| Sep 25, 2024 | 2.410 | 2.470 | 2.350 | 2.400 | 2.400 | 270,400 |
| Sep 24, 2024 | 2.380 | 2.470 | 2.310 | 2.350 | 2.350 | 679,000 |
| Sep 23, 2024 | 2.600 | 2.600 | 2.290 | 2.380 | 2.380 | 1,277,800 |
| Sep 20, 2024 | 2.290 | 2.520 | 2.260 | 2.420 | 2.420 | 648,000 |
| Sep 19, 2024 | 2.210 | 2.250 | 2.120 | 2.150 | 2.150 | 360,000 |
| Sep 17, 2024 | 2.220 | 2.220 | 1.960 | 2.150 | 2.150 | 165,000 |
| Sep 16, 2024 | 1.950 | 2.070 | 1.860 | 2.040 | 2.040 | 116,600 |
| Sep 13, 2024 | 1.850 | 1.950 | 1.840 | 1.910 | 1.910 | 288,800 |
| Sep 12, 2024 | 1.690 | 1.870 | 1.690 | 1.800 | 1.800 | 353,400 |
| Sep 11, 2024 | 1.920 | 1.950 | 1.400 | 1.940 | 1.940 | 2,401,200 |
| Sep 10, 2024 | 2.430 | 2.430 | 2.030 | 2.070 | 2.070 | 994,000 |
| Sep 09, 2024 | 2.380 | 2.380 | 2.220 | 2.370 | 2.370 | 1,128,525 |
| Sep 05, 2024 | 2.380 | 2.440 | 2.350 | 2.380 | 2.380 | 814,800 |
| Sep 04, 2024 | 2.360 | 2.430 | 2.320 | 2.350 | 2.350 | 839,000 |
| Sep 03, 2024 | 2.360 | 2.430 | 2.340 | 2.400 | 2.400 | 892,600 |
| Sep 02, 2024 | 2.420 | 2.500 | 2.300 | 2.350 | 2.350 | 965,000 |
| Aug 30, 2024 | 2.500 | 2.560 | 2.380 | 2.420 | 2.420 | 2,098,000 |
| Aug 29, 2024 | 2.350 | 2.520 | 2.350 | 2.430 | 2.430 | 1,003,200 |
| Aug 28, 2024 | 2.600 | 2.600 | 2.270 | 2.360 | 2.360 | 1,541,000 |
| Aug 27, 2024 | 2.450 | 2.600 | 2.400 | 2.570 | 2.570 | 718,600 |
| Aug 26, 2024 | 2.520 | 2.620 | 2.440 | 2.530 | 2.530 | 743,200 |
| Aug 23, 2024 | 2.600 | 2.640 | 2.460 | 2.500 | 2.500 | 502,400 |
| Aug 22, 2024 | 2.600 | 2.650 | 2.560 | 2.600 | 2.600 | 377,600 |
| Aug 21, 2024 | 2.700 | 2.740 | 2.510 | 2.630 | 2.630 | 819,600 |
| Aug 20, 2024 | 2.870 | 2.870 | 2.410 | 2.630 | 2.630 | 1,449,800 |
| Aug 19, 2024 | 3.450 | 3.470 | 2.730 | 2.800 | 2.800 | 1,335,800 |
| Aug 16, 2024 | 3.400 | 3.400 | 3.250 | 3.260 | 3.260 | 365,400 |
| Aug 15, 2024 | 3.500 | 3.500 | 3.150 | 3.330 | 3.330 | 442,400 |
| Aug 14, 2024 | 3.520 | 3.590 | 3.500 | 3.500 | 3.500 | 103,000 |
| Aug 13, 2024 | 3.560 | 3.590 | 3.500 | 3.580 | 3.580 | 107,800 |
| Aug 12, 2024 | 3.610 | 3.620 | 3.440 | 3.530 | 3.530 | 231,000 |
| Aug 09, 2024 | 3.670 | 3.700 | 3.520 | 3.620 | 3.620 | 345,400 |
| Aug 08, 2024 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 121,600 |
| Aug 07, 2024 | 3.970 | 3.970 | 3.730 | 3.730 | 3.730 | 280,400 |
| Aug 06, 2024 | 3.890 | 3.890 | 3.700 | 3.850 | 3.850 | 380,400 |
| Aug 05, 2024 | 3.700 | 3.740 | 3.560 | 3.730 | 3.730 | 784,400 |
| Aug 02, 2024 | 3.650 | 3.830 | 3.640 | 3.660 | 3.660 | 327,000 |
| Aug 01, 2024 | 3.800 | 3.890 | 3.710 | 3.730 | 3.730 | 440,800 |
| Jul 31, 2024 | 3.720 | 3.780 | 3.630 | 3.730 | 3.730 | 471,200 |
| Jul 30, 2024 | 3.750 | 3.750 | 3.530 | 3.630 | 3.630 | 401,400 |
| Jul 29, 2024 | 3.770 | 3.800 | 3.620 | 3.680 | 3.680 | 348,600 |
| Jul 26, 2024 | 3.700 | 3.790 | 3.650 | 3.720 | 3.720 | 2,459,860 |
| Jul 25, 2024 | 3.500 | 3.700 | 3.490 | 3.700 | 3.700 | 4,231,400 |
| Jul 24, 2024 | 3.400 | 3.540 | 3.400 | 3.530 | 3.530 | 3,899,600 |
| Jul 23, 2024 | 3.570 | 3.570 | 3.410 | 3.410 | 3.410 | 3,600,800 |
| Jul 22, 2024 | 3.760 | 3.760 | 3.470 | 3.540 | 3.540 | 1,954,600 |
| Jul 19, 2024 | 3.750 | 3.750 | 3.570 | 3.630 | 3.630 | 470,600 |
| Jul 18, 2024 | 3.520 | 3.750 | 3.520 | 3.740 | 3.740 | 210,600 |
| Jul 17, 2024 | 3.770 | 3.740 | 3.690 | 3.710 | 3.710 | 223,400 |
| Jul 16, 2024 | 3.740 | 3.740 | 3.440 | 3.700 | 3.700 | 892,400 |
| Jul 15, 2024 | 3.860 | 3.890 | 3.670 | 3.670 | 3.670 | 4,389,400 |
| Jul 12, 2024 | 3.860 | 3.940 | 3.830 | 3.860 | 3.860 | 434,600 |
| Jul 11, 2024 | 3.800 | 3.880 | 3.800 | 3.850 | 3.850 | 406,400 |
| Jul 10, 2024 | 3.830 | 3.890 | 3.700 | 3.790 | 3.790 | 864,400 |
| Jul 09, 2024 | 3.780 | 3.850 | 3.600 | 3.730 | 3.730 | 590,600 |
| Jul 08, 2024 | 3.750 | 3.790 | 3.510 | 3.600 | 3.600 | 601,800 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 383,600 |
| Jul 03, 2024 | 3.870 | 3.940 | 3.830 | 3.850 | 3.850 | 349,000 |
| Jul 02, 2024 | 4.120 | 4.120 | 3.800 | 3.840 | 3.840 | 1,425,800 |
| Jun 28, 2024 | 4.080 | 4.080 | 3.910 | 3.990 | 3.990 | 397,200 |
| Jun 27, 2024 | 4.000 | 4.040 | 3.830 | 3.960 | 3.960 | 1,429,200 |
| Jun 26, 2024 | 3.830 | 4.000 | 3.830 | 3.960 | 3.960 | 1,107,880 |
| Jun 25, 2024 | 3.940 | 3.930 | 3.850 | 3.910 | 3.910 | 1,429,000 |
| Jun 24, 2024 | 4.250 | 4.250 | 3.750 | 3.940 | 3.940 | 2,472,200 |
| Jun 21, 2024 | 3.960 | 4.020 | 3.850 | 4.010 | 4.010 | 1,499,000 |
| Jun 20, 2024 | 4.010 | 4.040 | 3.930 | 4.000 | 4.000 | 2,301,200 |
| Jun 19, 2024 | 3.900 | 4.020 | 3.890 | 3.980 | 3.980 | 1,279,600 |
| Jun 18, 2024 | 3.980 | 4.060 | 3.870 | 3.990 | 3.990 | 1,029,800 |
| Jun 17, 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 1,298,200 |
| Jun 14, 2024 | 4.090 | 4.150 | 3.990 | 4.050 | 4.050 | 1,631,400 |
| Jun 13, 2024 | 4.080 | 4.080 | 3.930 | 3.990 | 3.990 | 1,061,600 |
| Jun 12, 2024 | 3.820 | 4.160 | 3.820 | 3.970 | 3.970 | 2,165,200 |
| Jun 11, 2024 | 3.940 | 4.080 | 3.850 | 3.960 | 3.960 | 2,486,000 |
| Jun 07, 2024 | 3.800 | 4.170 | 3.760 | 3.880 | 3.880 | 3,735,682 |
| Jun 06, 2024 | 3.880 | 3.960 | 3.710 | 3.780 | 3.780 | 1,885,000 |
| Jun 05, 2024 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,404,200 |
| Jun 04, 2024 | 3.910 | 4.000 | 3.760 | 3.930 | 3.930 | 1,178,600 |
| Jun 03, 2024 | 4.000 | 4.090 | 3.870 | 3.910 | 3.910 | 1,158,200 |
| May 31, 2024 | 4.110 | 4.310 | 3.900 | 3.970 | 3.970 | 2,785,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.