HKSE - Delayed Quote HKD
Jenscare Scientific Co., Ltd. (9877.HK)
6.030
+0.020
+(0.33%)
As of May 9 at 4:08:05 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.060 | 6.060 | 5.900 | 6.030 | 6.030 | 140,000 |
| May 8, 2025 | 6.040 | 6.200 | 5.900 | 6.060 | 6.060 | 150,000 |
| May 7, 2025 | 5.610 | 6.120 | 5.610 | 6.050 | 6.050 | 88,600 |
| May 6, 2025 | 5.610 | 6.010 | 5.610 | 6.010 | 6.010 | 136,000 |
| May 2, 2025 | 5.640 | 6.090 | 5.230 | 5.610 | 5.610 | 164,400 |
| Apr 30, 2025 | 6.010 | 6.130 | 5.660 | 5.830 | 5.830 | 200,600 |
| Apr 29, 2025 | 5.930 | 6.470 | 5.800 | 6.010 | 6.010 | 85,600 |
| Apr 28, 2025 | 6.160 | 6.360 | 5.890 | 6.070 | 6.070 | 68,400 |
| Apr 25, 2025 | 6.110 | 6.790 | 5.800 | 6.130 | 6.130 | 691,400 |
| Apr 24, 2025 | 5.200 | 6.220 | 5.200 | 6.100 | 6.100 | 1,397,400 |
| Apr 23, 2025 | 5.300 | 5.300 | 5.100 | 5.220 | 5.220 | 426,600 |
| Apr 22, 2025 | 4.700 | 5.200 | 4.700 | 5.100 | 5.100 | 1,229,200 |
| Apr 17, 2025 | 4.660 | 4.880 | 4.490 | 4.700 | 4.700 | 436,000 |
| Apr 16, 2025 | 4.580 | 4.700 | 4.430 | 4.660 | 4.660 | 514,200 |
| Apr 15, 2025 | 4.440 | 4.530 | 4.210 | 4.480 | 4.480 | 617,000 |
| Apr 14, 2025 | 4.120 | 4.160 | 3.960 | 4.120 | 4.120 | 158,600 |
| Apr 11, 2025 | 3.660 | 3.900 | 3.600 | 3.900 | 3.900 | 75,800 |
| Apr 10, 2025 | 4.290 | 4.290 | 3.630 | 3.700 | 3.700 | 140,000 |
| Apr 9, 2025 | 3.930 | 3.930 | 3.490 | 3.740 | 3.740 | 205,600 |
| Apr 8, 2025 | 4.150 | 4.070 | 3.580 | 3.970 | 3.970 | 86,000 |
| Apr 7, 2025 | 3.990 | 3.990 | 3.380 | 3.650 | 3.650 | 176,800 |
| Apr 3, 2025 | 4.360 | 4.480 | 4.210 | 4.230 | 4.230 | 231,600 |
| Apr 2, 2025 | 4.340 | 4.440 | 4.210 | 4.360 | 4.360 | 71,200 |
| Apr 1, 2025 | 4.150 | 4.350 | 4.150 | 4.340 | 4.340 | 137,200 |
| Mar 31, 2025 | 4.450 | 4.450 | 4.100 | 4.210 | 4.210 | 105,800 |
| Mar 28, 2025 | 4.290 | 4.610 | 4.290 | 4.470 | 4.470 | 84,600 |
| Mar 27, 2025 | 4.500 | 4.500 | 4.230 | 4.430 | 4.430 | 138,900 |
| Mar 26, 2025 | 4.080 | 4.500 | 4.080 | 4.500 | 4.500 | 829,600 |
| Mar 25, 2025 | 4.320 | 4.480 | 4.110 | 4.410 | 4.410 | 244,200 |
| Mar 24, 2025 | 4.400 | 4.400 | 4.030 | 4.330 | 4.330 | 396,800 |
| Mar 21, 2025 | 4.240 | 4.250 | 4.010 | 4.120 | 4.120 | 41,600 |
| Mar 20, 2025 | 4.200 | 4.380 | 3.980 | 4.010 | 4.010 | 141,800 |
| Mar 19, 2025 | 4.150 | 4.320 | 4.110 | 4.240 | 4.240 | 87,200 |
| Mar 18, 2025 | 4.010 | 4.190 | 3.970 | 4.150 | 4.150 | 121,800 |
| Mar 17, 2025 | 3.970 | 4.070 | 3.920 | 4.010 | 4.010 | 294,800 |
| Mar 14, 2025 | 4.180 | 4.180 | 3.910 | 3.920 | 3.920 | 26,000 |
| Mar 13, 2025 | 4.450 | 4.450 | 3.740 | 3.810 | 3.810 | 30,000 |
| Mar 12, 2025 | 3.950 | 4.020 | 3.800 | 3.800 | 3.800 | 151,000 |
| Mar 11, 2025 | 3.990 | 4.010 | 3.900 | 3.950 | 3.950 | 2,800 |
| Mar 10, 2025 | 3.900 | 4.070 | 3.820 | 3.820 | 3.820 | 224,600 |
| Mar 7, 2025 | 3.990 | 4.380 | 3.990 | 4.140 | 4.140 | 76,800 |
| Mar 6, 2025 | 3.980 | 4.180 | 3.980 | 4.180 | 4.180 | 93,400 |
| Mar 5, 2025 | 4.470 | 4.470 | 3.900 | 4.170 | 4.170 | 139,600 |
| Mar 4, 2025 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 9,400 |
| Mar 3, 2025 | 4.600 | 4.600 | 4.290 | 4.350 | 4.350 | 66,000 |
| Feb 28, 2025 | 4.370 | 4.430 | 4.300 | 4.380 | 4.380 | 127,600 |
| Feb 27, 2025 | 4.450 | 4.600 | 4.390 | 4.480 | 4.480 | 119,000 |
| Feb 26, 2025 | 4.220 | 4.450 | 4.220 | 4.450 | 4.450 | 65,400 |
| Feb 25, 2025 | 4.280 | 4.340 | 4.270 | 4.340 | 4.340 | 45,800 |
| Feb 24, 2025 | 4.390 | 4.390 | 4.320 | 4.330 | 4.330 | 111,000 |
| Feb 21, 2025 | 4.280 | 4.410 | 4.260 | 4.370 | 4.370 | 50,000 |
| Feb 20, 2025 | 4.430 | 4.480 | 4.230 | 4.390 | 4.390 | 101,800 |
| Feb 19, 2025 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 194,200 |
| Feb 18, 2025 | 4.110 | 4.260 | 4.100 | 4.250 | 4.250 | 153,200 |
| Feb 17, 2025 | 4.030 | 4.260 | 4.030 | 4.170 | 4.170 | 156,600 |
| Feb 14, 2025 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 108,600 |
| Feb 13, 2025 | 4.200 | 4.220 | 3.910 | 3.910 | 3.910 | 277,200 |
| Feb 12, 2025 | 4.110 | 4.280 | 3.780 | 4.200 | 4.200 | 408,600 |
| Feb 11, 2025 | 4.300 | 4.370 | 4.090 | 4.240 | 4.240 | 249,400 |
| Feb 10, 2025 | 4.360 | 4.490 | 4.240 | 4.300 | 4.300 | 235,200 |
| Feb 7, 2025 | 4.240 | 4.500 | 4.230 | 4.360 | 4.360 | 649,000 |
| Feb 6, 2025 | 3.940 | 4.380 | 3.940 | 4.230 | 4.230 | 197,800 |
| Feb 5, 2025 | 4.080 | 4.240 | 3.950 | 3.950 | 3.950 | 315,800 |
| Feb 4, 2025 | 4.250 | 4.330 | 4.200 | 4.280 | 4.280 | 287,600 |
| Feb 3, 2025 | 4.530 | 4.530 | 4.240 | 4.270 | 4.270 | 148,600 |
| Jan 28, 2025 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
| Jan 27, 2025 | 4.660 | 4.660 | 4.480 | 4.550 | 4.550 | 175,000 |
| Jan 24, 2025 | 4.460 | 4.660 | 4.440 | 4.660 | 4.660 | 138,800 |
| Jan 23, 2025 | 4.430 | 4.480 | 4.400 | 4.450 | 4.450 | 115,400 |
| Jan 22, 2025 | 4.720 | 4.720 | 4.400 | 4.480 | 4.480 | 296,000 |
| Jan 21, 2025 | 4.300 | 4.670 | 4.290 | 4.520 | 4.520 | 370,600 |
| Jan 20, 2025 | 4.060 | 4.420 | 4.050 | 4.300 | 4.300 | 326,600 |
| Jan 17, 2025 | 3.970 | 4.070 | 3.970 | 4.030 | 4.030 | 48,000 |
| Jan 16, 2025 | 3.880 | 4.130 | 3.810 | 4.070 | 4.070 | 389,400 |
| Jan 15, 2025 | 3.880 | 3.910 | 3.820 | 3.880 | 3.880 | 92,000 |
| Jan 14, 2025 | 4.060 | 4.200 | 3.730 | 3.880 | 3.880 | 178,400 |
| Jan 13, 2025 | 4.090 | 4.100 | 3.800 | 3.860 | 3.860 | 404,000 |
| Jan 10, 2025 | 4.380 | 4.500 | 4.090 | 4.150 | 4.150 | 208,200 |
| Jan 9, 2025 | 4.150 | 4.210 | 4.000 | 4.190 | 4.190 | 216,600 |
| Jan 8, 2025 | 4.390 | 4.390 | 4.010 | 4.030 | 4.030 | 375,800 |
| Jan 7, 2025 | 3.860 | 4.270 | 3.700 | 4.270 | 4.270 | 384,600 |
| Jan 6, 2025 | 3.430 | 3.790 | 3.430 | 3.720 | 3.720 | 420,400 |
| Jan 3, 2025 | 3.250 | 3.430 | 3.250 | 3.430 | 3.430 | 288,400 |
| Jan 2, 2025 | 3.270 | 3.360 | 3.180 | 3.360 | 3.360 | 314,400 |
| Dec 31, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
| Dec 30, 2024 | 3.190 | 3.240 | 3.150 | 3.230 | 3.230 | 309,400 |
| Dec 27, 2024 | 3.320 | 3.400 | 2.900 | 3.140 | 3.140 | 913,200 |
| Dec 24, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | - |
| Dec 23, 2024 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 151,800 |
| Dec 20, 2024 | 3.290 | 3.390 | 3.290 | 3.320 | 3.320 | 103,200 |
| Dec 19, 2024 | 3.240 | 3.330 | 3.240 | 3.320 | 3.320 | 102,200 |
| Dec 18, 2024 | 3.270 | 3.270 | 3.210 | 3.270 | 3.270 | 74,200 |
| Dec 17, 2024 | 3.140 | 3.180 | 3.070 | 3.180 | 3.180 | 169,600 |
| Dec 16, 2024 | 3.270 | 3.320 | 3.060 | 3.140 | 3.140 | 202,160 |
| Dec 13, 2024 | 3.220 | 3.220 | 3.010 | 3.110 | 3.110 | 28,400 |
| Dec 12, 2024 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 63,400 |
| Dec 11, 2024 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 88,400 |
| Dec 10, 2024 | 3.200 | 3.200 | 3.110 | 3.170 | 3.170 | 198,200 |
| Dec 9, 2024 | 3.050 | 3.450 | 2.990 | 3.200 | 3.200 | 6,285,400 |
| Dec 6, 2024 | 3.060 | 3.060 | 2.880 | 3.050 | 3.050 | 615,800 |
| Dec 5, 2024 | 3.150 | 3.150 | 2.740 | 2.990 | 2.990 | 1,258,800 |
| Dec 4, 2024 | 3.400 | 3.400 | 2.840 | 2.990 | 2.990 | 1,628,600 |
| Dec 3, 2024 | 3.100 | 3.110 | 2.820 | 3.030 | 3.030 | 3,335,600 |
| Dec 2, 2024 | 3.070 | 3.070 | 2.900 | 2.960 | 2.960 | 2,756,400 |
| Nov 29, 2024 | 3.120 | 3.230 | 2.980 | 3.110 | 3.110 | 12,179,289 |
| Nov 28, 2024 | 3.220 | 3.220 | 2.990 | 3.110 | 3.110 | 79,600 |
| Nov 27, 2024 | 3.000 | 3.190 | 3.000 | 3.130 | 3.130 | 108,400 |
| Nov 26, 2024 | 3.130 | 3.230 | 3.100 | 3.220 | 3.220 | 272,400 |
| Nov 25, 2024 | 3.100 | 3.100 | 2.920 | 3.040 | 3.040 | 101,024 |
| Nov 22, 2024 | 2.940 | 2.960 | 2.810 | 2.960 | 2.960 | 136,400 |
| Nov 21, 2024 | 2.900 | 2.920 | 2.730 | 2.880 | 2.880 | 244,800 |
| Nov 20, 2024 | 2.950 | 2.950 | 2.840 | 2.900 | 2.900 | 132,800 |
| Nov 19, 2024 | 2.920 | 2.880 | 2.750 | 2.880 | 2.880 | 172,400 |
| Nov 18, 2024 | 2.850 | 2.920 | 2.770 | 2.860 | 2.860 | 77,400 |
| Nov 15, 2024 | 2.770 | 2.950 | 2.770 | 2.850 | 2.850 | 137,600 |
| Nov 14, 2024 | 2.800 | 2.890 | 2.760 | 2.770 | 2.770 | 128,800 |
| Nov 13, 2024 | 2.790 | 2.860 | 2.710 | 2.770 | 2.770 | 72,000 |
| Nov 12, 2024 | 2.930 | 2.930 | 2.750 | 2.750 | 2.750 | 278,200 |
| Nov 11, 2024 | 2.770 | 3.020 | 2.750 | 2.750 | 2.750 | 455,458 |
| Nov 8, 2024 | 2.670 | 3.160 | 2.670 | 2.770 | 2.770 | 546,365 |
| Nov 7, 2024 | 2.750 | 2.800 | 2.670 | 2.790 | 2.790 | 490,800 |
| Nov 6, 2024 | 2.700 | 2.740 | 2.670 | 2.740 | 2.740 | 61,400 |
| Nov 5, 2024 | 2.690 | 2.750 | 2.660 | 2.670 | 2.670 | 684,400 |
| Nov 4, 2024 | 2.690 | 2.760 | 2.680 | 2.700 | 2.700 | 142,200 |
| Nov 1, 2024 | 2.580 | 2.710 | 2.420 | 2.690 | 2.690 | 3,993,120 |
| Oct 31, 2024 | 2.710 | 2.760 | 2.630 | 2.630 | 2.630 | 328,800 |
| Oct 30, 2024 | 2.630 | 2.740 | 2.610 | 2.740 | 2.740 | 239,200 |
| Oct 29, 2024 | 2.560 | 2.700 | 2.530 | 2.670 | 2.670 | 1,920,800 |
| Oct 28, 2024 | 2.600 | 2.670 | 2.470 | 2.600 | 2.600 | 457,600 |
| 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 9, 2024 | 2.920 | 2.920 | 2.110 | 2.710 | 2.710 | 3,995,682 |
| Oct 8, 2024 | 3.480 | 3.480 | 1.870 | 2.650 | 2.650 | 863,400 |
| Oct 7, 2024 | 3.150 | 3.350 | 3.100 | 3.350 | 3.350 | 450,800 |
| Oct 4, 2024 | 2.900 | 3.200 | 2.820 | 3.020 | 3.020 | 415,200 |
| Oct 3, 2024 | 3.400 | 3.500 | 2.800 | 2.820 | 2.820 | 349,800 |
| Oct 2, 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 9, 2024 | 2.380 | 2.380 | 2.220 | 2.370 | 2.370 | 1,128,525 |
| Sep 5, 2024 | 2.380 | 2.440 | 2.350 | 2.380 | 2.380 | 814,800 |
| Sep 4, 2024 | 2.360 | 2.430 | 2.320 | 2.350 | 2.350 | 839,000 |
| Sep 3, 2024 | 2.360 | 2.430 | 2.340 | 2.400 | 2.400 | 892,600 |
| Sep 2, 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 9, 2024 | 3.670 | 3.700 | 3.520 | 3.620 | 3.620 | 345,400 |
| Aug 8, 2024 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 121,600 |
| Aug 7, 2024 | 3.970 | 3.970 | 3.730 | 3.730 | 3.730 | 280,400 |
| Aug 6, 2024 | 3.890 | 3.890 | 3.700 | 3.850 | 3.850 | 380,400 |
| Aug 5, 2024 | 3.700 | 3.740 | 3.560 | 3.730 | 3.730 | 784,400 |
| Aug 2, 2024 | 3.650 | 3.830 | 3.640 | 3.660 | 3.660 | 327,000 |
| Aug 1, 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 9, 2024 | 3.780 | 3.850 | 3.600 | 3.730 | 3.730 | 590,600 |
| Jul 8, 2024 | 3.750 | 3.790 | 3.510 | 3.600 | 3.600 | 601,800 |
| Jul 5, 2024 | 3.800 | 3.850 | 3.610 | 3.700 | 3.700 | 990,600 |
| Jul 4, 2024 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 383,600 |
| Jul 3, 2024 | 3.870 | 3.940 | 3.830 | 3.850 | 3.850 | 349,000 |
| Jul 2, 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 7, 2024 | 3.800 | 4.170 | 3.760 | 3.880 | 3.880 | 3,735,682 |
| Jun 6, 2024 | 3.880 | 3.960 | 3.710 | 3.780 | 3.780 | 1,885,000 |
| Jun 5, 2024 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,404,200 |
| Jun 4, 2024 | 3.910 | 4.000 | 3.760 | 3.930 | 3.930 | 1,178,600 |
| Jun 3, 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 |
| May 30, 2024 | 4.170 | 4.150 | 3.860 | 3.970 | 3.970 | 2,770,400 |
| May 29, 2024 | 4.320 | 4.360 | 4.050 | 4.100 | 4.100 | 1,465,000 |
| May 28, 2024 | 4.500 | 4.500 | 4.210 | 4.230 | 4.230 | 1,027,800 |
| May 27, 2024 | 4.310 | 4.470 | 4.170 | 4.380 | 4.380 | 1,247,800 |
| May 24, 2024 | 4.510 | 4.550 | 4.110 | 4.320 | 4.320 | 3,250,800 |
| May 23, 2024 | 4.750 | 4.750 | 4.480 | 4.510 | 4.510 | 2,101,800 |
| May 22, 2024 | 4.560 | 5.150 | 4.560 | 4.690 | 4.690 | 7,432,200 |
| May 21, 2024 | 4.910 | 4.970 | 4.520 | 4.520 | 4.520 | 3,534,400 |
| May 20, 2024 | 4.950 | 5.130 | 4.840 | 5.030 | 5.030 | 4,162,200 |
| May 17, 2024 | 4.620 | 5.090 | 4.620 | 4.850 | 4.850 | 6,804,400 |
| May 16, 2024 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
| May 14, 2024 | 4.690 | 4.950 | 4.520 | 4.730 | 4.730 | 5,705,200 |
| May 13, 2024 | 4.720 | 4.720 | 4.420 | 4.500 | 4.500 | 2,288,600 |
Related Tickers
VMTHF Venus Medtech (Hangzhou) Inc.
0.2512
0.00%
6922.HK Cryofocus Medtech (Shanghai) Co., Ltd.
4.990
0.00%
2216.HK Broncus Holding Corporation
2.350
+1.73%
2500.HK Venus Medtech (Hangzhou) Inc.
2.430
+1.67%
1302.HK LIFETECH SCI
1.570
0.00%
BIO Bio-Rad Laboratories, Inc.
238.68
-0.97%
EW Edwards Lifesciences Corporation
73.68
-1.27%
ZBH Zimmer Biomet Holdings, Inc.
95.21
+0.11%
ABT Abbott Laboratories
133.24
-0.57%