SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.250	2.260	2.190	2.190	2.190	61,023,924
2023-05-22	2.210	2.260	2.210	2.230	2.230	70,511,284
2023-05-19	2.240	2.250	2.190	2.210	2.210	76,022,622
2023-05-18	2.200	2.300	2.180	2.240	2.240	161,983,336
2023-05-17	2.230	2.250	2.160	2.170	2.170	95,645,306
2023-05-16	2.280	2.290	2.200	2.220	2.220	91,819,500
2023-05-15	2.250	2.290	2.190	2.250	2.250	165,258,041
2023-05-12	2.310	2.340	2.280	2.280	2.280	94,392,000
2023-05-11	2.310	2.320	2.260	2.280	2.280	88,570,757
2023-05-10	2.280	2.350	2.270	2.310	2.310	144,993,864
2023-05-09	2.430	2.430	2.220	2.270	2.270	426,338,139
2023-05-08	2.500	2.510	2.400	2.430	2.430	305,788,155
2023-05-05	2.600	2.650	2.560	2.590	2.590	138,226,752
2023-05-04	2.580	2.640	2.560	2.600	2.600	103,519,000
2023-05-03	2.520	2.590	2.490	2.570	2.570	79,971,511
2023-05-02	2.610	2.670	2.540	2.570	2.570	89,315,265
2023-04-28	2.510	2.630	2.500	2.600	2.600	241,357,367
2023-04-27	2.450	2.500	2.400	2.480	2.480	146,435,231
2023-04-26	2.400	2.470	2.400	2.440	2.440	181,232,044
2023-04-25	2.480	2.500	2.380	2.420	2.420	203,032,588
2023-04-24	2.420	2.540	2.400	2.480	2.480	272,524,400
2023-04-21	2.720	2.740	2.380	2.420	2.420	982,277,628
2023-04-20	2.730	2.800	2.710	2.730	2.730	345,223,897
2023-04-19	2.760	2.830	2.710	2.730	2.730	306,102,769
2023-04-18	2.790	2.820	2.700	2.770	2.770	371,298,377
2023-04-17	2.920	2.930	2.760	2.810	2.810	488,935,388
2023-04-14	2.970	2.990	2.800	2.930	2.930	463,555,095
2023-04-13	3.110	3.170	2.900	2.920	2.920	722,205,399
2023-04-12	3.340	3.520	3.100	3.160	3.160	1,188,413,928
2023-04-11	3.620	3.700	3.130	3.300	3.300	1,544,666,050
2023-04-06	3.130	3.500	3.110	3.330	3.330	1,758,553,824
2023-04-04	3.120	3.400	3.060	3.260	3.260	1,974,669,090
2023-04-03	2.650	2.900	2.650	2.890	2.890	647,546,083
2023-03-31	2.680	2.680	2.580	2.660	2.660	196,747,014
2023-03-30	2.640	2.770	2.600	2.640	2.640	311,414,333
2023-03-29	2.720	2.760	2.560	2.620	2.620	311,266,838
2023-03-28	2.810	2.830	2.640	2.680	2.680	291,819,143
2023-03-27	2.950	2.980	2.800	2.810	2.810	321,510,191
2023-03-24	2.870	2.920	2.770	2.900	2.900	343,360,484
2023-03-23	2.700	2.890	2.680	2.880	2.880	584,538,175
2023-03-22	2.700	2.740	2.670	2.680	2.680	154,544,405
2023-03-21	2.700	2.700	2.630	2.680	2.680	132,414,676
2023-03-20	2.720	2.740	2.610	2.660	2.660	271,231,440
2023-03-17	2.540	2.730	2.520	2.730	2.730	1,088,308,973
2023-03-16	2.520	2.580	2.440	2.470	2.470	129,983,761
2023-03-15	2.560	2.600	2.500	2.550	2.550	147,156,001
2023-03-14	2.530	2.590	2.450	2.480	2.480	173,574,524
2023-03-13	2.520	2.590	2.470	2.520	2.520	136,978,184
2023-03-10	2.450	2.540	2.440	2.510	2.510	161,239,628
2023-03-09	2.500	2.540	2.450	2.510	2.510	84,865,106
2023-03-08	2.500	2.510	2.400	2.500	2.500	180,698,985
2023-03-07	2.650	2.700	2.500	2.530	2.530	206,795,311
2023-03-06	2.670	2.710	2.580	2.660	2.660	142,731,248
2023-03-03	2.740	2.760	2.630	2.690	2.690	145,916,568
2023-03-02	2.690	2.740	2.660	2.710	2.710	181,025,299
2023-03-01	2.540	2.730	2.540	2.710	2.710	375,183,131
2023-02-28	2.580	2.610	2.460	2.520	2.520	163,908,391
2023-02-27	2.480	2.580	2.460	2.540	2.540	189,323,271
2023-02-24	2.400	2.560	2.390	2.510	2.510	265,620,000
2023-02-23	2.440	2.460	2.380	2.400	2.400	133,089,941

← NewerPage 15 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.