SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.340	2.340	2.260	2.290	2.290	124,465,126
2022-08-25	2.250	2.350	2.240	2.350	2.350	150,627,240
2022-08-24	2.210	2.300	2.210	2.240	2.240	108,765,301
2022-08-23	2.180	2.230	2.160	2.200	2.200	76,977,058
2022-08-22	2.150	2.220	2.120	2.190	2.190	100,051,361
2022-08-19	2.090	2.130	2.060	2.100	2.100	75,088,900
2022-08-18	2.180	2.180	2.060	2.080	2.080	111,259,100
2022-08-17	2.200	2.220	2.160	2.160	2.160	33,624,322
2022-08-16	2.250	2.280	2.180	2.200	2.200	53,090,058
2022-08-15	2.260	2.290	2.230	2.250	2.250	52,508,209
2022-08-12	2.190	2.290	2.190	2.230	2.230	84,887,092
2022-08-11	2.190	2.210	2.160	2.190	2.190	47,966,571
2022-08-10	2.200	2.210	2.140	2.160	2.160	44,309,511
2022-08-09	2.200	2.230	2.180	2.190	2.190	52,804,583
2022-08-08	2.250	2.260	2.200	2.200	2.200	37,793,836
2022-08-05	2.230	2.240	2.180	2.230	2.230	46,070,295
2022-08-04	2.240	2.250	2.180	2.200	2.200	47,595,078
2022-08-03	2.220	2.330	2.190	2.200	2.200	50,290,143
2022-08-02	2.220	2.220	2.120	2.170	2.170	96,058,337
2022-08-01	2.320	2.350	2.260	2.280	2.280	56,324,500
2022-07-29	2.500	2.520	2.300	2.330	2.330	134,143,000
2022-07-28	2.380	2.500	2.370	2.470	2.470	129,337,512
2022-07-27	2.230	2.370	2.220	2.340	2.340	83,863,000
2022-07-26	2.310	2.340	2.190	2.270	2.270	126,076,000
2022-07-25	2.410	2.430	2.340	2.400	2.400	75,447,500
2022-07-22	2.410	2.490	2.390	2.430	2.430	123,836,156
2022-07-21	2.330	2.460	2.290	2.390	2.390	171,704,203
2022-07-20	2.180	2.420	2.170	2.330	2.330	394,631,180
2022-07-19	2.140	2.170	2.040	2.100	2.100	143,540,501
2022-07-18	2.130	2.230	2.110	2.140	2.140	122,616,553
2022-07-15	2.280	2.360	2.150	2.160	2.160	172,585,240
2022-07-14	2.360	2.380	2.250	2.290	2.290	185,680,756
2022-07-13	2.450	2.480	2.380	2.390	2.390	118,146,200
2022-07-12	2.500	2.520	2.400	2.430	2.430	120,849,316
2022-07-11	2.600	2.600	2.520	2.540	2.540	97,459,200
2022-07-08	2.640	2.690	2.540	2.580	2.580	226,428,626
2022-07-07	2.560	2.680	2.560	2.600	2.600	153,289,335
2022-07-06	2.770	2.790	2.530	2.600	2.600	313,489,900
2022-07-05	2.400	2.780	2.380	2.750	2.750	660,837,069
2022-07-04	2.990	3.000	2.500	2.540	2.540	942,326,393
2022-06-30	5.000	5.000	2.910	3.130	3.130	1,902,668,559
2022-06-29	6.130	6.180	5.820	5.880	5.880	26,482,700
2022-06-28	6.120	6.300	6.070	6.200	6.200	34,022,006
2022-06-27	5.840	6.190	5.840	6.120	6.120	49,809,820
2022-06-24	5.460	5.900	5.450	5.740	5.740	23,777,000
2022-06-23	5.730	5.780	5.410	5.480	5.480	20,588,000
2022-06-22	5.980	6.080	5.710	5.710	5.710	12,737,537
2022-06-21	5.930	6.050	5.840	5.980	5.980	9,244,243
2022-06-20	5.980	6.020	5.830	5.920	5.920	7,813,165
2022-06-17	5.790	6.060	5.720	5.980	5.980	14,012,035
2022-06-16	5.910	6.210	5.810	5.840	5.840	33,651,318
2022-06-15	5.990	6.080	5.800	5.890	5.890	19,143,562
2022-06-14	5.380	6.000	5.210	6.000	6.000	17,423,221
2022-06-13	5.530	5.550	5.380	5.430	5.430	11,225,450
2022-06-10	5.520	5.700	5.500	5.660	5.660	20,633,238
2022-06-09	5.900	5.910	5.600	5.700	5.700	11,471,300
2022-06-08	5.870	5.940	5.800	5.850	5.850	10,778,539
2022-06-07	5.970	5.980	5.710	5.760	5.760	14,295,224
2022-06-06	5.910	6.100	5.830	5.960	5.960	26,871,000
2022-06-02	5.530	5.950	5.530	5.870	5.870	33,177,775

← NewerPage 18 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.