SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.940	2.020	1.870	1.870	1.870	224,557,603
2022-11-21	1.980	1.980	1.890	1.940	1.940	226,486,544
2022-11-18	2.180	2.240	2.010	2.010	2.010	448,254,354
2022-11-17	2.000	2.200	1.880	2.130	2.130	677,567,866
2022-11-16	1.780	2.100	1.760	2.020	2.020	950,584,584
2022-11-15	1.690	1.850	1.630	1.790	1.790	612,310,275
2022-11-14	1.760	1.870	1.710	1.750	1.750	367,250,518
2022-11-11	1.780	1.820	1.650	1.700	1.700	476,340,333
2022-11-10	1.640	1.650	1.530	1.570	1.570	281,408,100
2022-11-09	1.780	1.890	1.650	1.690	1.690	361,167,415
2022-11-08	1.840	2.040	1.720	1.750	1.750	820,078,586
2022-11-07	1.340	1.800	1.330	1.800	1.800	906,195,281
2022-11-04	1.260	1.380	1.250	1.330	1.330	285,062,162
2022-11-03	1.250	1.300	1.230	1.240	1.240	105,528,000
2022-11-02	1.280	1.330	1.250	1.280	1.280	149,258,550
2022-11-01	1.210	1.290	1.180	1.280	1.280	223,883,768
2022-10-31	1.200	1.260	1.180	1.190	1.190	96,280,000
2022-10-28	1.260	1.280	1.180	1.190	1.190	102,858,000
2022-10-27	1.340	1.350	1.240	1.260	1.260	156,967,635
2022-10-26	1.210	1.300	1.200	1.290	1.290	149,022,929
2022-10-25	1.200	1.260	1.110	1.210	1.210	184,151,000
2022-10-24	1.260	1.290	1.130	1.170	1.170	184,865,993
2022-10-21	1.290	1.310	1.250	1.260	1.260	98,469,392
2022-10-20	1.250	1.310	1.220	1.280	1.280	108,219,000
2022-10-19	1.340	1.340	1.270	1.290	1.290	99,943,749
2022-10-18	1.300	1.370	1.270	1.350	1.350	135,322,000
2022-10-17	1.210	1.290	1.200	1.270	1.270	103,584,110
2022-10-14	1.250	1.280	1.210	1.240	1.240	159,632,069
2022-10-13	1.300	1.320	1.200	1.210	1.210	149,768,978
2022-10-12	1.330	1.340	1.200	1.280	1.280	285,310,008
2022-10-11	1.500	1.530	1.320	1.330	1.330	208,031,164
2022-10-10	1.540	1.560	1.490	1.500	1.500	91,497,848
2022-10-07	1.660	1.660	1.580	1.590	1.590	60,776,368
2022-10-06	1.710	1.750	1.650	1.660	1.660	50,684,834
2022-10-05	1.670	1.770	1.670	1.720	1.720	128,549,794
2022-10-03	1.570	1.640	1.560	1.610	1.610	59,832,000
2022-09-30	1.630	1.670	1.570	1.600	1.600	88,347,963
2022-09-29	1.780	1.790	1.580	1.630	1.630	129,817,729
2022-09-28	1.820	1.830	1.720	1.730	1.730	109,861,655
2022-09-27	1.860	1.870	1.810	1.840	1.840	75,720,694
2022-09-26	1.910	1.960	1.840	1.870	1.870	100,970,913
2022-09-23	1.940	1.990	1.910	1.940	1.940	53,047,351
2022-09-22	1.890	1.950	1.840	1.940	1.940	93,865,511
2022-09-21	1.930	1.990	1.890	1.900	1.900	70,314,939
2022-09-20	1.940	1.980	1.920	1.940	1.940	61,784,421
2022-09-19	1.980	1.980	1.850	1.910	1.910	128,070,688
2022-09-16	2.050	2.060	1.990	2.000	2.000	114,685,567
2022-09-15	2.120	2.150	2.070	2.080	2.080	84,648,042
2022-09-14	2.110	2.140	2.090	2.130	2.130	86,997,033
2022-09-13	2.300	2.300	2.150	2.170	2.170	128,816,174
2022-09-09	2.280	2.350	2.280	2.280	2.280	84,853,146
2022-09-08	2.300	2.350	2.260	2.290	2.290	116,867,022
2022-09-07	2.290	2.310	2.260	2.290	2.290	130,235,492
2022-09-06	2.290	2.350	2.290	2.320	2.320	135,521,619
2022-09-05	2.250	2.350	2.250	2.290	2.290	325,095,223
2022-09-02	2.380	2.390	2.250	2.260	2.260	582,106,018
2022-09-01	2.470	2.490	2.360	2.390	2.390	146,291,427
2022-08-31	2.280	2.490	2.260	2.470	2.470	286,634,596
2022-08-30	2.290	2.340	2.270	2.310	2.310	67,732,669
2022-08-29	2.230	2.320	2.210	2.290	2.290	68,550,555

← NewerPage 17 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.