SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.810	0.820	0.780	0.800	0.800	131,520,000
2024-02-14	0.810	0.850	0.780	0.800	0.800	225,589,304
2024-02-09	0.850	0.850	0.810	0.820	0.820	62,308,739
2024-02-08	0.830	0.880	0.830	0.860	0.860	159,421,000
2024-02-07	0.880	0.880	0.820	0.830	0.830	251,851,486
2024-02-06	0.780	0.880	0.780	0.860	0.860	530,532,330
2024-02-05	0.770	0.820	0.760	0.780	0.780	187,944,946
2024-02-02	0.810	0.840	0.760	0.780	0.780	262,312,096
2024-02-01	0.800	0.830	0.790	0.790	0.790	180,197,658
2024-01-31	0.830	0.850	0.780	0.790	0.790	198,617,487
2024-01-30	0.870	0.870	0.830	0.840	0.840	135,091,448
2024-01-29	0.870	0.900	0.860	0.870	0.870	167,177,510
2024-01-26	0.910	0.920	0.870	0.870	0.870	159,118,354
2024-01-25	0.930	0.930	0.890	0.920	0.920	144,760,000
2024-01-24	0.920	0.930	0.880	0.920	0.920	260,550,000
2024-01-23	0.840	0.930	0.830	0.910	0.910	259,019,500
2024-01-22	0.890	0.900	0.820	0.830	0.830	255,766,956
2024-01-19	0.910	0.930	0.870	0.890	0.890	187,838,293
2024-01-18	0.910	0.940	0.890	0.910	0.910	205,630,067
2024-01-17	1.030	1.030	0.910	0.910	0.910	345,373,123
2024-01-16	1.050	1.070	1.030	1.030	1.030	72,366,906
2024-01-15	1.050	1.060	1.030	1.060	1.060	62,450,528
2024-01-12	1.050	1.070	1.040	1.050	1.050	58,925,343
2024-01-11	1.030	1.070	1.020	1.050	1.050	127,991,000
2024-01-10	1.050	1.060	1.020	1.020	1.020	132,758,038
2024-01-09	1.040	1.070	1.030	1.050	1.050	91,529,589
2024-01-08	1.090	1.090	1.020	1.030	1.030	106,380,936
2024-01-05	1.100	1.120	1.080	1.090	1.090	64,045,076
2024-01-04	1.120	1.130	1.090	1.100	1.100	59,360,000
2024-01-03	1.140	1.160	1.110	1.120	1.120	105,815,515
2024-01-02	1.180	1.190	1.140	1.160	1.160	82,320,356
2023-12-29	1.150	1.170	1.140	1.160	1.160	88,631,179
2023-12-28	1.100	1.170	1.090	1.150	1.150	188,964,048
2023-12-27	1.090	1.120	1.060	1.090	1.090	156,574,108
2023-12-22	1.170	1.170	1.080	1.080	1.080	211,134,263
2023-12-21	1.140	1.170	1.130	1.150	1.150	114,238,238
2023-12-20	1.130	1.180	1.130	1.150	1.150	152,473,744
2023-12-19	1.120	1.170	1.110	1.120	1.120	158,636,000
2023-12-18	1.080	1.150	1.030	1.120	1.120	555,938,208
2023-12-15	1.240	1.290	1.240	1.260	1.260	240,945,221
2023-12-14	1.240	1.250	1.210	1.220	1.220	113,148,310
2023-12-13	1.240	1.240	1.200	1.220	1.220	113,805,218
2023-12-12	1.260	1.270	1.230	1.240	1.240	95,898,482
2023-12-11	1.290	1.290	1.230	1.250	1.250	129,996,200
2023-12-08	1.300	1.330	1.270	1.290	1.290	162,711,586
2023-12-07	1.280	1.300	1.250	1.280	1.280	108,585,163
2023-12-06	1.320	1.340	1.250	1.290	1.290	179,337,084
2023-12-05	1.350	1.360	1.310	1.320	1.320	109,778,070
2023-12-04	1.390	1.400	1.340	1.360	1.360	98,712,598
2023-12-01	1.360	1.390	1.340	1.380	1.380	126,170,000
2023-11-30	1.360	1.370	1.330	1.360	1.360	93,036,157
2023-11-29	1.370	1.380	1.330	1.360	1.360	126,664,467
2023-11-28	1.440	1.450	1.300	1.370	1.370	467,256,478
2023-11-27	1.470	1.470	1.430	1.440	1.440	69,578,888
2023-11-24	1.510	1.520	1.460	1.460	1.460	115,455,410
2023-11-23	1.480	1.530	1.460	1.520	1.520	142,852,717
2023-11-22	1.490	1.500	1.470	1.470	1.470	79,782,000
2023-11-21	1.570	1.570	1.480	1.500	1.500	142,751,903
2023-11-20	1.500	1.550	1.480	1.550	1.550	146,938,022
2023-11-17	1.500	1.520	1.470	1.480	1.480	91,563,394

← NewerPage 12 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.