SenseTime Group Inc Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.470	1.480	1.370	1.380	1.380	798,703,861
2024-05-14	1.500	1.540	1.420	1.450	1.450	814,317,750
2024-05-13	1.480	1.550	1.420	1.460	1.460	1,026,484,868
2024-05-10	1.470	1.500	1.340	1.470	1.470	1,661,540,088
2024-05-09	1.420	1.490	1.400	1.450	1.450	1,147,183,046
2024-05-08	1.680	1.740	1.380	1.410	1.410	2,845,195,012
2024-05-07	1.700	1.770	1.630	1.650	1.650	1,074,469,478
2024-05-06	1.580	1.730	1.510	1.680	1.680	1,966,585,415
2024-05-03	1.760	1.760	1.540	1.600	1.600	1,045,974,897
2024-05-02	1.210	1.680	1.190	1.660	1.660	2,031,402,871
2024-04-30	1.250	1.280	1.110	1.220	1.220	1,806,558,823
2024-04-29	1.220	1.320	1.160	1.210	1.210	2,816,817,334
2024-04-26	0.840	1.230	0.840	1.190	1.190	3,971,252,740
2024-04-25	0.940	0.960	0.820	0.830	0.830	2,208,419,574
2024-04-24	0.630	0.830	0.620	0.800	0.800	1,667,967,342
2024-04-23	0.610	0.630	0.600	0.610	0.610	225,069,092
2024-04-22	0.580	0.610	0.580	0.600	0.600	295,003,270
2024-04-19	0.610	0.610	0.580	0.580	0.580	239,035,391
2024-04-18	0.620	0.630	0.600	0.610	0.610	209,368,488
2024-04-17	0.590	0.620	0.580	0.620	0.620	213,971,917
2024-04-16	0.610	0.620	0.580	0.590	0.590	345,885,649
2024-04-15	0.650	0.660	0.610	0.620	0.620	452,188,874
2024-04-12	0.680	0.710	0.660	0.660	0.660	253,072,741
2024-04-11	0.670	0.700	0.660	0.680	0.680	279,220,000
2024-04-10	0.680	0.700	0.670	0.680	0.680	250,125,000
2024-04-09	0.650	0.680	0.650	0.670	0.670	203,057,598
2024-04-08	0.660	0.680	0.640	0.650	0.650	251,905,027
2024-04-05	0.680	0.690	0.620	0.650	0.650	344,724,762
2024-04-03	0.730	0.740	0.680	0.680	0.680	328,348,105
2024-04-02	0.710	0.740	0.710	0.730	0.730	363,877,325
2024-03-28	0.700	0.740	0.700	0.710	0.710	398,119,944
2024-03-27	0.790	0.790	0.700	0.700	0.700	528,954,158
2024-03-26	0.780	0.790	0.760	0.780	0.780	218,827,641
2024-03-25	0.810	0.810	0.780	0.780	0.780	272,750,000
2024-03-22	0.840	0.850	0.800	0.800	0.800	338,619,000
2024-03-21	0.840	0.870	0.830	0.840	0.840	296,242,900
2024-03-20	0.820	0.840	0.820	0.820	0.820	132,436,250
2024-03-19	0.840	0.850	0.820	0.820	0.820	165,738,466
2024-03-18	0.850	0.850	0.830	0.840	0.840	172,432,000
2024-03-15	0.840	0.850	0.820	0.840	0.840	270,238,349
2024-03-14	0.890	0.900	0.840	0.850	0.850	278,820,442
2024-03-13	0.920	0.940	0.880	0.890	0.890	372,736,064
2024-03-12	0.920	0.930	0.900	0.920	0.920	380,409,512
2024-03-11	0.870	0.910	0.860	0.910	0.910	356,144,941
2024-03-08	0.840	0.870	0.830	0.860	0.860	260,678,600
2024-03-07	0.840	0.890	0.830	0.830	0.830	478,041,264
2024-03-06	0.840	0.860	0.820	0.840	0.840	245,277,966
2024-03-05	0.880	0.890	0.820	0.830	0.830	359,410,043
2024-03-04	0.900	0.930	0.890	0.890	0.890	230,878,307
2024-03-01	0.900	0.910	0.880	0.890	0.890	284,595,848
2024-02-29	0.890	0.940	0.890	0.900	0.900	268,682,551
2024-02-28	0.970	0.990	0.890	0.900	0.900	450,962,000
2024-02-27	0.920	0.970	0.880	0.960	0.960	356,006,639
2024-02-26	0.930	0.960	0.910	0.920	0.920	223,728,589
2024-02-23	0.930	0.960	0.910	0.930	0.930	272,521,864
2024-02-22	0.920	0.930	0.900	0.930	0.930	234,971,000
2024-02-21	0.840	0.940	0.830	0.910	0.910	483,218,571
2024-02-20	0.860	0.870	0.830	0.850	0.850	158,966,000
2024-02-19	0.880	0.910	0.850	0.860	0.860	421,098,247
2024-02-16	0.800	0.860	0.800	0.850	0.850	176,692,765

← NewerPage 11 of 20 · 1,182 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.