SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.145 | 1.145 | 1.095 | 1.110 | 1.110 | 374,482,314 |
| 2026-10-21 | 1.160 | 1.170 | 1.135 | 1.150 | 1.150 | 192,506,564 |
| 2026-10-20 | 1.150 | 1.165 | 1.130 | 1.145 | 1.145 | 246,622,885 |
| 2026-10-16 | 1.155 | 1.185 | 1.145 | 1.155 | 1.155 | 261,437,169 |
| 2026-10-15 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 346,260,500 |
| 2026-10-14 | 1.180 | 1.215 | 1.165 | 1.190 | 1.190 | 208,259,200 |
| 2026-10-13 | 1.180 | 1.195 | 1.145 | 1.190 | 1.190 | 190,189,130 |
| 2026-10-12 | 1.215 | 1.235 | 1.175 | 1.185 | 1.185 | 304,167,597 |
| 2026-10-09 | 1.145 | 1.200 | 1.130 | 1.200 | 1.200 | 376,669,200 |
| 2026-10-08 | 1.210 | 1.225 | 1.130 | 1.140 | 1.140 | 444,003,036 |
| 2026-10-07 | 1.220 | 1.225 | 1.200 | 1.210 | 1.210 | 73,295,658 |
| 2026-10-06 | 1.210 | 1.230 | 1.205 | 1.220 | 1.220 | 75,261,669 |
| 2026-10-05 | 1.190 | 1.200 | 1.165 | 1.200 | 1.200 | 85,724,991 |
| 2026-10-02 | 1.215 | 1.215 | 1.180 | 1.195 | 1.195 | 200,583,624 |
| 2026-09-30 | 1.215 | 1.240 | 1.205 | 1.230 | 1.230 | 184,735,397 |
| 2026-09-29 | 1.215 | 1.225 | 1.195 | 1.215 | 1.215 | 235,112,032 |
| 2026-09-28 | 1.255 | 1.275 | 1.210 | 1.220 | 1.220 | 294,691,632 |
| 2026-09-25 | 1.300 | 1.300 | 1.220 | 1.260 | 1.260 | 221,600,802 |
| 2026-09-24 | 1.245 | 1.300 | 1.235 | 1.300 | 1.300 | 478,350,292 |
| 2026-09-23 | 1.265 | 1.265 | 1.215 | 1.245 | 1.245 | 301,687,545 |
| 2026-09-22 | 1.280 | 1.315 | 1.250 | 1.265 | 1.265 | 348,197,787 |
| 2026-09-21 | 1.270 | 1.280 | 1.250 | 1.265 | 1.265 | 300,758,550 |
| 2026-09-18 | 1.215 | 1.275 | 1.215 | 1.275 | 1.275 | 654,381,682 |
| 2026-09-17 | 1.200 | 1.225 | 1.190 | 1.205 | 1.205 | 288,395,864 |
| 2026-09-16 | 1.240 | 1.245 | 1.180 | 1.210 | 1.210 | 351,155,131 |
| 2026-09-15 | 1.265 | 1.275 | 1.230 | 1.230 | 1.230 | 327,421,549 |
| 2026-09-14 | 1.285 | 1.305 | 1.265 | 1.265 | 1.265 | 287,951,208 |
| 2026-09-11 | 1.290 | 1.315 | 1.270 | 1.310 | 1.310 | 292,703,985 |
| 2026-09-10 | 1.325 | 1.325 | 1.290 | 1.305 | 1.305 | 318,973,227 |
| 2026-09-09 | 1.360 | 1.365 | 1.330 | 1.330 | 1.330 | 348,935,055 |
| 2026-09-08 | 1.400 | 1.410 | 1.360 | 1.365 | 1.365 | 395,713,538 |
| 2026-09-07 | 1.435 | 1.460 | 1.390 | 1.400 | 1.400 | 547,547,815 |
| 2026-09-04 | 1.395 | 1.465 | 1.395 | 1.445 | 1.445 | 785,135,493 |
| 2026-09-03 | 1.405 | 1.450 | 1.360 | 1.365 | 1.365 | 406,204,134 |
| 2026-09-02 | 1.415 | 1.420 | 1.365 | 1.395 | 1.395 | 370,893,362 |
| 2026-09-01 | 1.435 | 1.500 | 1.420 | 1.425 | 1.425 | 469,024,050 |
| 2026-08-31 | 1.475 | 1.475 | 1.400 | 1.440 | 1.440 | 621,117,409 |
| 2026-08-28 | 1.430 | 1.540 | 1.420 | 1.480 | 1.480 | 944,651,365 |
| 2026-08-27 | 1.490 | 1.495 | 1.420 | 1.425 | 1.425 | 638,068,880 |
| 2026-08-26 | 1.510 | 1.530 | 1.465 | 1.470 | 1.470 | 421,843,090 |
| 2026-08-25 | 1.485 | 1.550 | 1.460 | 1.510 | 1.510 | 1,469,632,361 |
| 2026-08-24 | 1.525 | 1.525 | 1.465 | 1.470 | 1.470 | 743,742,938 |
| 2026-08-21 | 1.480 | 1.545 | 1.480 | 1.515 | 1.515 | 551,701,518 |
| 2026-08-20 | 1.470 | 1.510 | 1.450 | 1.485 | 1.485 | 609,804,765 |
| 2026-08-19 | 1.450 | 1.450 | 1.415 | 1.430 | 1.430 | 410,900,641 |
| 2026-08-18 | 1.530 | 1.530 | 1.425 | 1.465 | 1.465 | 826,783,919 |
| 2026-08-17 | 1.505 | 1.590 | 1.500 | 1.530 | 1.530 | 1,486,668,149 |
| 2026-08-14 | 1.430 | 1.440 | 1.400 | 1.405 | 1.405 | 257,530,500 |
| 2026-08-13 | 1.425 | 1.465 | 1.415 | 1.430 | 1.430 | 276,572,309 |
| 2026-08-12 | 1.415 | 1.445 | 1.395 | 1.440 | 1.440 | 213,563,134 |
| 2026-08-11 | 1.485 | 1.485 | 1.420 | 1.425 | 1.425 | 333,801,685 |
| 2026-08-10 | 1.465 | 1.495 | 1.450 | 1.480 | 1.480 | 306,442,197 |
| 2026-08-07 | 1.510 | 1.515 | 1.420 | 1.460 | 1.460 | 544,606,505 |
| 2026-08-06 | 1.560 | 1.575 | 1.510 | 1.520 | 1.520 | 342,792,580 |
| 2026-08-05 | 1.540 | 1.620 | 1.530 | 1.570 | 1.570 | 612,280,681 |
| 2026-08-04 | 1.520 | 1.555 | 1.510 | 1.535 | 1.535 | 416,046,030 |
| 2026-08-03 | 1.460 | 1.545 | 1.455 | 1.505 | 1.505 | 553,035,584 |
| 2026-07-31 | 1.430 | 1.510 | 1.400 | 1.450 | 1.450 | 710,858,558 |
| 2026-07-30 | 1.430 | 1.440 | 1.380 | 1.410 | 1.410 | 367,109,637 |
| 2026-07-29 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 578,809,248 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.