SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.460	2.490	2.370	2.420	2.420	190,806,545
2023-02-21	2.500	2.570	2.480	2.490	2.490	160,458,579
2023-02-20	2.500	2.560	2.460	2.480	2.480	190,971,467
2023-02-17	2.660	2.700	2.480	2.500	2.500	319,362,002
2023-02-16	2.760	2.820	2.630	2.650	2.650	230,422,236
2023-02-15	2.780	2.860	2.690	2.730	2.730	305,886,816
2023-02-14	2.730	2.790	2.700	2.740	2.740	169,532,565
2023-02-13	2.660	2.710	2.600	2.670	2.670	260,663,499
2023-02-10	2.750	2.810	2.680	2.690	2.690	192,803,736
2023-02-09	2.650	2.800	2.610	2.780	2.780	351,877,084
2023-02-08	2.870	2.880	2.680	2.690	2.690	449,184,876
2023-02-07	2.990	3.060	2.860	2.880	2.880	712,889,498
2023-02-06	2.790	3.030	2.750	3.000	3.000	925,381,919
2023-02-03	2.740	2.880	2.740	2.820	2.820	458,001,913
2023-02-02	3.000	3.070	2.710	2.730	2.730	659,207,273
2023-02-01	2.890	3.100	2.860	2.940	2.940	984,739,379
2023-01-31	2.780	2.840	2.620	2.840	2.840	560,587,642
2023-01-30	2.720	2.850	2.590	2.750	2.750	1,072,414,377
2023-01-27	2.340	2.740	2.310	2.710	2.710	1,203,562,923
2023-01-26	2.200	2.270	2.190	2.260	2.260	105,498,034
2023-01-20	2.100	2.170	2.100	2.170	2.170	54,438,102
2023-01-19	2.110	2.130	2.080	2.110	2.110	36,174,000
2023-01-18	2.110	2.160	2.100	2.130	2.130	56,077,456
2023-01-17	2.180	2.190	2.110	2.130	2.130	74,533,316
2023-01-16	2.230	2.250	2.170	2.180	2.180	67,450,922
2023-01-13	2.170	2.220	2.150	2.220	2.220	77,226,097
2023-01-12	2.250	2.250	2.140	2.160	2.160	99,939,000
2023-01-11	2.230	2.340	2.180	2.220	2.220	238,437,931
2023-01-10	2.190	2.210	2.140	2.210	2.210	58,858,000
2023-01-09	2.180	2.230	2.150	2.190	2.190	103,625,583
2023-01-06	2.270	2.280	2.110	2.150	2.150	202,499,415
2023-01-05	2.350	2.370	2.260	2.260	2.260	129,829,412
2023-01-04	2.210	2.300	2.200	2.300	2.300	223,266,000
2023-01-03	2.190	2.220	2.080	2.190	2.190	177,542,200
2022-12-30	2.250	2.250	2.180	2.220	2.220	91,203,225
2022-12-29	2.230	2.290	2.170	2.180	2.180	97,706,542
2022-12-28	2.180	2.310	2.180	2.290	2.290	171,603,294
2022-12-23	2.160	2.210	2.140	2.160	2.160	69,796,696
2022-12-22	2.230	2.240	2.170	2.210	2.210	113,536,000
2022-12-21	2.110	2.160	2.110	2.160	2.160	72,898,865
2022-12-20	2.100	2.120	2.050	2.090	2.090	79,327,034
2022-12-19	2.130	2.200	2.100	2.130	2.130	90,314,107
2022-12-16	2.120	2.160	2.050	2.120	2.120	142,810,098
2022-12-15	2.270	2.270	2.110	2.140	2.140	197,369,857
2022-12-14	2.310	2.350	2.190	2.270	2.270	167,940,224
2022-12-13	2.310	2.370	2.260	2.300	2.300	195,626,552
2022-12-12	2.340	2.540	2.250	2.280	2.280	555,766,521
2022-12-09	2.380	2.470	2.280	2.400	2.400	438,741,684
2022-12-08	2.260	2.390	2.190	2.370	2.370	480,630,718
2022-12-07	2.060	2.460	2.050	2.200	2.200	1,068,823,681
2022-12-06	2.080	2.130	2.040	2.060	2.060	257,201,308
2022-12-05	2.080	2.170	2.050	2.130	2.130	433,124,112
2022-12-02	1.950	2.020	1.910	2.010	2.010	269,401,806
2022-12-01	2.000	2.020	1.930	1.940	1.940	322,595,099
2022-11-30	1.860	1.970	1.840	1.910	1.910	333,383,872
2022-11-29	1.780	1.850	1.750	1.830	1.830	194,518,805
2022-11-28	1.690	1.750	1.650	1.730	1.730	127,361,253
2022-11-25	1.860	1.860	1.740	1.770	1.770	179,781,163
2022-11-24	1.870	1.890	1.810	1.850	1.850	125,585,343
2022-11-23	1.900	1.960	1.810	1.840	1.840	194,672,932

← NewerPage 16 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.