SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.550	1.560	1.500	1.510	1.510	79,485,000
2023-08-17	1.500	1.560	1.500	1.550	1.550	130,352,475
2023-08-16	1.550	1.570	1.510	1.520	1.520	148,872,400
2023-08-15	1.610	1.620	1.550	1.570	1.570	80,265,605
2023-08-14	1.540	1.620	1.500	1.610	1.610	115,743,195
2023-08-11	1.650	1.650	1.560	1.590	1.590	167,458,347
2023-08-10	1.680	1.680	1.620	1.650	1.650	108,858,766
2023-08-09	1.670	1.700	1.660	1.690	1.690	61,347,069
2023-08-08	1.680	1.720	1.670	1.680	1.680	105,572,398
2023-08-07	1.740	1.740	1.690	1.700	1.700	140,479,858
2023-08-04	1.790	1.810	1.750	1.760	1.760	95,853,486
2023-08-03	1.750	1.790	1.740	1.760	1.760	106,487,612
2023-08-02	1.800	1.830	1.750	1.760	1.760	138,247,000
2023-08-01	1.870	1.880	1.800	1.820	1.820	203,759,351
2023-07-31	1.850	1.910	1.840	1.850	1.850	312,106,453
2023-07-28	1.760	1.840	1.750	1.820	1.820	275,794,242
2023-07-27	1.770	1.810	1.760	1.800	1.800	205,896,234
2023-07-26	1.770	1.790	1.730	1.760	1.760	130,676,075
2023-07-25	1.730	1.790	1.710	1.770	1.770	261,003,524
2023-07-24	1.720	1.750	1.670	1.680	1.680	206,826,000
2023-07-21	1.640	1.840	1.610	1.720	1.720	1,797,337,507
2023-07-20	1.800	1.820	1.680	1.690	1.690	260,853,421
2023-07-19	1.800	1.830	1.780	1.790	1.790	172,777,380
2023-07-18	1.900	1.900	1.800	1.800	1.800	203,509,000
2023-07-14	1.940	1.960	1.890	1.920	1.920	156,203,500
2023-07-13	1.830	1.940	1.810	1.930	1.930	348,341,266
2023-07-12	1.800	1.850	1.780	1.790	1.790	163,251,742
2023-07-11	1.890	1.890	1.780	1.790	1.790	235,544,854
2023-07-10	1.910	1.930	1.870	1.870	1.870	87,416,156
2023-07-07	1.890	1.920	1.860	1.870	1.870	230,194,726
2023-07-06	1.900	1.940	1.860	1.890	1.890	255,191,000
2023-07-05	1.990	2.000	1.870	1.900	1.900	394,783,340
2023-07-04	2.160	2.160	1.970	1.990	1.990	1,778,669,753
2023-07-03	2.100	2.230	2.090	2.180	2.180	229,993,134
2023-06-30	2.110	2.120	2.070	2.070	2.070	144,570,405
2023-06-29	2.150	2.160	2.090	2.110	2.110	95,245,987
2023-06-28	2.130	2.160	2.070	2.150	2.150	137,174,982
2023-06-27	2.130	2.160	2.120	2.130	2.130	98,227,187
2023-06-26	2.100	2.140	2.050	2.130	2.130	150,653,004
2023-06-23	2.140	2.140	2.080	2.100	2.100	70,591,216
2023-06-21	2.220	2.240	2.100	2.110	2.110	210,600,072
2023-06-20	2.280	2.300	2.210	2.250	2.250	142,439,942
2023-06-19	2.270	2.360	2.220	2.280	2.280	231,286,721
2023-06-16	2.290	2.330	2.260	2.290	2.290	294,560,671
2023-06-15	2.290	2.320	2.240	2.280	2.280	212,040,530
2023-06-14	2.360	2.360	2.230	2.260	2.260	267,225,721
2023-06-13	2.160	2.340	2.150	2.330	2.330	423,000,833
2023-06-12	2.180	2.200	2.150	2.170	2.170	68,507,209
2023-06-09	2.120	2.190	2.070	2.180	2.180	155,082,160
2023-06-08	2.120	2.140	2.080	2.110	2.110	82,613,206
2023-06-07	2.180	2.180	2.120	2.140	2.140	121,138,009
2023-06-06	2.160	2.200	2.100	2.120	2.120	165,222,190
2023-06-05	2.240	2.260	2.160	2.180	2.180	207,803,368
2023-06-02	2.200	2.230	2.160	2.200	2.200	353,429,311
2023-06-01	2.100	2.210	2.070	2.120	2.120	226,533,726
2023-05-31	2.160	2.180	2.060	2.100	2.100	149,630,990
2023-05-30	2.150	2.200	2.100	2.190	2.190	114,365,188
2023-05-29	2.150	2.220	2.120	2.150	2.150	161,472,864
2023-05-25	2.070	2.130	2.040	2.100	2.100	139,160,586
2023-05-24	2.180	2.180	2.070	2.080	2.080	178,269,851

← NewerPage 14 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.