SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.570	1.570	1.510	1.520	1.520	98,957,460
2023-11-15	1.580	1.600	1.530	1.560	1.560	155,917,142
2023-11-14	1.530	1.550	1.500	1.540	1.540	98,570,422
2023-11-13	1.460	1.540	1.460	1.530	1.530	115,273,475
2023-11-10	1.470	1.480	1.430	1.440	1.440	98,441,429
2023-11-09	1.530	1.560	1.480	1.490	1.490	103,569,000
2023-11-08	1.550	1.570	1.520	1.530	1.530	149,533,978
2023-11-07	1.510	1.560	1.500	1.540	1.540	154,341,576
2023-11-06	1.450	1.540	1.430	1.530	1.530	297,720,405
2023-11-03	1.410	1.460	1.390	1.420	1.420	296,085,090
2023-11-02	1.410	1.430	1.380	1.390	1.390	96,890,224
2023-11-01	1.400	1.410	1.380	1.400	1.400	74,727,898
2023-10-31	1.420	1.430	1.380	1.400	1.400	87,377,398
2023-10-30	1.400	1.460	1.400	1.420	1.420	206,042,982
2023-10-27	1.390	1.420	1.370	1.400	1.400	123,554,920
2023-10-26	1.380	1.410	1.360	1.380	1.380	68,292,490
2023-10-25	1.400	1.430	1.370	1.390	1.390	89,839,374
2023-10-24	1.380	1.390	1.340	1.350	1.350	77,251,643
2023-10-20	1.400	1.400	1.370	1.380	1.380	70,971,282
2023-10-19	1.400	1.430	1.380	1.400	1.400	68,361,000
2023-10-18	1.420	1.430	1.390	1.410	1.410	61,998,318
2023-10-17	1.450	1.450	1.400	1.430	1.430	58,110,218
2023-10-16	1.440	1.450	1.400	1.430	1.430	64,514,000
2023-10-13	1.460	1.470	1.430	1.440	1.440	90,165,824
2023-10-12	1.500	1.500	1.460	1.480	1.480	102,053,341
2023-10-11	1.450	1.490	1.430	1.470	1.470	159,310,100
2023-10-10	1.410	1.450	1.410	1.420	1.420	81,160,000
2023-10-09	1.460	1.460	1.400	1.410	1.410	76,104,151
2023-10-06	1.360	1.430	1.350	1.430	1.430	74,446,724
2023-10-05	1.330	1.370	1.320	1.340	1.340	66,078,000
2023-10-04	1.370	1.370	1.310	1.320	1.320	50,426,956
2023-10-03	1.410	1.420	1.350	1.370	1.370	54,054,238
2023-09-29	1.390	1.440	1.380	1.430	1.430	77,852,980
2023-09-28	1.390	1.420	1.370	1.370	1.370	85,163,731
2023-09-27	1.430	1.440	1.380	1.390	1.390	110,549,633
2023-09-26	1.430	1.460	1.400	1.420	1.420	99,521,200
2023-09-25	1.460	1.470	1.420	1.420	1.420	59,966,046
2023-09-22	1.370	1.450	1.360	1.450	1.450	148,490,051
2023-09-21	1.400	1.420	1.370	1.380	1.380	100,124,087
2023-09-20	1.430	1.430	1.400	1.410	1.410	81,528,180
2023-09-19	1.450	1.470	1.430	1.440	1.440	64,351,720
2023-09-18	1.470	1.490	1.450	1.460	1.460	73,766,052
2023-09-15	1.490	1.510	1.430	1.490	1.490	133,916,552
2023-09-14	1.490	1.500	1.470	1.480	1.480	55,785,308
2023-09-13	1.510	1.520	1.470	1.480	1.480	73,390,054
2023-09-12	1.550	1.550	1.490	1.500	1.500	93,017,253
2023-09-11	1.480	1.550	1.450	1.550	1.550	145,276,932
2023-09-07	1.580	1.580	1.500	1.510	1.510	131,681,419
2023-09-06	1.590	1.610	1.540	1.590	1.590	184,688,000
2023-09-05	1.680	1.680	1.550	1.600	1.600	270,679,011
2023-09-04	1.580	1.710	1.570	1.680	1.680	466,065,055
2023-08-31	1.560	1.620	1.530	1.560	1.560	323,774,463
2023-08-30	1.570	1.580	1.480	1.510	1.510	220,729,000
2023-08-29	1.510	1.550	1.370	1.540	1.540	302,465,176
2023-08-28	1.580	1.600	1.500	1.500	1.500	125,778,749
2023-08-25	1.540	1.550	1.510	1.530	1.530	61,772,602
2023-08-24	1.510	1.580	1.500	1.570	1.570	154,890,544
2023-08-23	1.520	1.530	1.480	1.500	1.500	68,374,535
2023-08-22	1.490	1.530	1.470	1.520	1.520	96,593,977
2023-08-21	1.510	1.520	1.480	1.490	1.490	144,497,217

← NewerPage 13 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.