SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 120,041,798 |
| 2024-08-09 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 176,479,645 |
| 2024-08-08 | 1.080 | 1.100 | 1.050 | 1.080 | 1.080 | 187,624,626 |
| 2024-08-07 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 212,284,059 |
| 2024-08-06 | 1.100 | 1.120 | 1.050 | 1.090 | 1.090 | 322,960,213 |
| 2024-08-05 | 1.140 | 1.170 | 1.050 | 1.070 | 1.070 | 589,214,957 |
| 2024-08-02 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 157,264,119 |
| 2024-08-01 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 228,131,615 |
| 2024-07-31 | 1.140 | 1.220 | 1.130 | 1.210 | 1.210 | 336,655,386 |
| 2024-07-30 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 242,420,604 |
| 2024-07-29 | 1.190 | 1.210 | 1.160 | 1.180 | 1.180 | 191,703,010 |
| 2024-07-26 | 1.170 | 1.220 | 1.150 | 1.170 | 1.170 | 281,007,260 |
| 2024-07-25 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 321,209,360 |
| 2024-07-24 | 1.210 | 1.230 | 1.150 | 1.160 | 1.160 | 429,745,093 |
| 2024-07-23 | 1.260 | 1.260 | 1.190 | 1.200 | 1.200 | 380,619,366 |
| 2024-07-22 | 1.300 | 1.310 | 1.190 | 1.260 | 1.260 | 650,246,732 |
| 2024-07-19 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 180,775,518 |
| 2024-07-18 | 1.340 | 1.350 | 1.290 | 1.310 | 1.310 | 270,121,004 |
| 2024-07-17 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 166,213,780 |
| 2024-07-16 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 153,718,023 |
| 2024-07-15 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 205,321,657 |
| 2024-07-12 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 312,416,552 |
| 2024-07-11 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 207,034,013 |
| 2024-07-10 | 1.340 | 1.370 | 1.330 | 1.330 | 1.330 | 254,837,502 |
| 2024-07-09 | 1.320 | 1.350 | 1.290 | 1.330 | 1.330 | 369,484,226 |
| 2024-07-08 | 1.360 | 1.390 | 1.280 | 1.310 | 1.310 | 693,241,383 |
| 2024-07-05 | 1.610 | 1.630 | 1.350 | 1.350 | 1.350 | 1,865,623,129 |
| 2024-07-04 | 1.660 | 1.670 | 1.560 | 1.610 | 1.610 | 893,116,821 |
| 2024-07-03 | 1.410 | 1.620 | 1.410 | 1.620 | 1.620 | 2,307,391,463 |
| 2024-07-02 | 1.320 | 1.410 | 1.310 | 1.380 | 1.380 | 467,656,043 |
| 2024-06-28 | 1.330 | 1.370 | 1.320 | 1.320 | 1.320 | 380,102,160 |
| 2024-06-27 | 1.400 | 1.410 | 1.330 | 1.340 | 1.340 | 414,122,643 |
| 2024-06-26 | 1.370 | 1.440 | 1.330 | 1.400 | 1.400 | 709,706,351 |
| 2024-06-25 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 234,969,513 |
| 2024-06-24 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 324,083,454 |
| 2024-06-21 | 1.260 | 1.370 | 1.230 | 1.360 | 1.360 | 928,393,094 |
| 2024-06-20 | 1.440 | 1.450 | 1.320 | 1.320 | 1.320 | 682,439,824 |
| 2024-06-19 | 1.350 | 1.460 | 1.350 | 1.430 | 1.430 | 881,205,463 |
| 2024-06-18 | 1.340 | 1.380 | 1.320 | 1.340 | 1.340 | 250,753,835 |
| 2024-06-17 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 261,704,273 |
| 2024-06-14 | 1.370 | 1.390 | 1.330 | 1.350 | 1.350 | 368,397,094 |
| 2024-06-13 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 231,687,150 |
| 2024-06-12 | 1.390 | 1.430 | 1.370 | 1.400 | 1.400 | 314,054,824 |
| 2024-06-11 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 425,986,449 |
| 2024-06-07 | 1.490 | 1.510 | 1.440 | 1.450 | 1.450 | 713,634,425 |
| 2024-06-06 | 1.400 | 1.500 | 1.380 | 1.480 | 1.480 | 1,090,937,004 |
| 2024-06-05 | 1.390 | 1.450 | 1.370 | 1.380 | 1.380 | 611,280,172 |
| 2024-06-04 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 419,527,038 |
| 2024-06-03 | 1.330 | 1.380 | 1.320 | 1.360 | 1.360 | 327,944,937 |
| 2024-05-31 | 1.380 | 1.420 | 1.310 | 1.320 | 1.320 | 467,158,001 |
| 2024-05-30 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 368,399,237 |
| 2024-05-29 | 1.310 | 1.460 | 1.270 | 1.370 | 1.370 | 1,126,829,180 |
| 2024-05-28 | 1.390 | 1.400 | 1.300 | 1.310 | 1.310 | 518,067,400 |
| 2024-05-27 | 1.400 | 1.420 | 1.290 | 1.370 | 1.370 | 795,211,000 |
| 2024-05-24 | 1.490 | 1.520 | 1.370 | 1.400 | 1.400 | 698,671,000 |
| 2024-05-23 | 1.500 | 1.550 | 1.470 | 1.480 | 1.480 | 710,595,870 |
| 2024-05-22 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 543,364,070 |
| 2024-05-21 | 1.560 | 1.590 | 1.500 | 1.500 | 1.500 | 804,198,208 |
| 2024-05-20 | 1.400 | 1.600 | 1.380 | 1.570 | 1.570 | 2,144,055,967 |
| 2024-05-17 | 1.390 | 1.440 | 1.360 | 1.400 | 1.400 | 743,348,091 |
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.