SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.100 | 5.640 | 5.070 | 5.580 | 5.580 | 31,936,667 |
| 2022-05-31 | 4.900 | 5.170 | 4.880 | 5.080 | 5.080 | 13,521,042 |
| 2022-05-30 | 4.850 | 4.940 | 4.780 | 4.910 | 4.910 | 5,936,420 |
| 2022-05-27 | 4.910 | 4.920 | 4.770 | 4.810 | 4.810 | 4,340,000 |
| 2022-05-26 | 4.810 | 4.850 | 4.710 | 4.770 | 4.770 | 3,317,000 |
| 2022-05-25 | 4.720 | 4.820 | 4.690 | 4.800 | 4.800 | 4,027,486 |
| 2022-05-24 | 4.790 | 4.910 | 4.640 | 4.720 | 4.720 | 5,934,612 |
| 2022-05-23 | 4.860 | 4.950 | 4.780 | 4.890 | 4.890 | 5,536,989 |
| 2022-05-20 | 4.610 | 4.940 | 4.610 | 4.860 | 4.860 | 11,853,987 |
| 2022-05-19 | 4.600 | 4.640 | 4.500 | 4.600 | 4.600 | 5,529,894 |
| 2022-05-18 | 4.770 | 4.820 | 4.640 | 4.690 | 4.690 | 5,517,549 |
| 2022-05-17 | 4.500 | 4.820 | 4.500 | 4.770 | 4.770 | 12,014,112 |
| 2022-05-16 | 4.650 | 4.670 | 4.500 | 4.500 | 4.500 | 3,332,000 |
| 2022-05-13 | 4.530 | 4.620 | 4.530 | 4.590 | 4.590 | 3,692,000 |
| 2022-05-12 | 4.550 | 4.660 | 4.490 | 4.530 | 4.530 | 4,343,435 |
| 2022-05-11 | 4.520 | 4.780 | 4.520 | 4.660 | 4.660 | 4,926,000 |
| 2022-05-10 | 4.500 | 4.790 | 4.400 | 4.660 | 4.660 | 7,384,390 |
| 2022-05-06 | 4.790 | 4.810 | 4.660 | 4.700 | 4.700 | 9,025,500 |
| 2022-05-05 | 4.990 | 5.070 | 4.860 | 4.940 | 4.940 | 7,576,219 |
| 2022-05-04 | 5.070 | 5.140 | 4.870 | 4.880 | 4.880 | 6,619,933 |
| 2022-05-03 | 5.090 | 5.280 | 4.930 | 5.070 | 5.070 | 12,225,200 |
| 2022-04-29 | 4.650 | 5.240 | 4.620 | 5.180 | 5.180 | 24,770,420 |
| 2022-04-28 | 4.650 | 4.700 | 4.510 | 4.600 | 4.600 | 8,315,000 |
| 2022-04-27 | 4.420 | 4.620 | 4.400 | 4.580 | 4.580 | 6,320,562 |
| 2022-04-26 | 4.500 | 4.660 | 4.450 | 4.470 | 4.470 | 6,933,156 |
| 2022-04-25 | 4.750 | 4.750 | 4.440 | 4.460 | 4.460 | 13,556,900 |
| 2022-04-22 | 4.780 | 4.850 | 4.710 | 4.800 | 4.800 | 6,903,800 |
| 2022-04-21 | 5.000 | 5.030 | 4.750 | 4.930 | 4.930 | 13,145,884 |
| 2022-04-20 | 5.100 | 5.150 | 5.010 | 5.030 | 5.030 | 5,006,826 |
| 2022-04-19 | 5.240 | 5.250 | 5.010 | 5.050 | 5.050 | 7,597,832 |
| 2022-04-14 | 5.200 | 5.390 | 5.180 | 5.260 | 5.260 | 5,547,227 |
| 2022-04-13 | 5.340 | 5.340 | 5.140 | 5.200 | 5.200 | 6,152,282 |
| 2022-04-12 | 5.570 | 5.640 | 5.080 | 5.320 | 5.320 | 19,726,400 |
| 2022-04-11 | 5.990 | 5.990 | 5.600 | 5.600 | 5.600 | 18,394,168 |
| 2022-04-08 | 6.000 | 6.060 | 6.000 | 6.020 | 6.020 | 5,014,161 |
| 2022-04-07 | 6.100 | 6.110 | 5.990 | 6.000 | 6.000 | 9,614,000 |
| 2022-04-06 | 6.160 | 6.190 | 6.040 | 6.120 | 6.120 | 8,967,659 |
| 2022-04-04 | 6.150 | 6.290 | 6.130 | 6.230 | 6.230 | 6,219,300 |
| 2022-04-01 | 6.100 | 6.150 | 6.080 | 6.120 | 6.120 | 4,933,378 |
| 2022-03-31 | 6.180 | 6.250 | 6.120 | 6.150 | 6.150 | 4,386,000 |
| 2022-03-30 | 6.180 | 6.290 | 6.180 | 6.200 | 6.200 | 8,506,000 |
| 2022-03-29 | 6.200 | 6.270 | 6.110 | 6.160 | 6.160 | 8,665,115 |
| 2022-03-28 | 6.130 | 6.240 | 6.020 | 6.180 | 6.180 | 15,321,588 |
| 2022-03-25 | 6.430 | 6.480 | 6.300 | 6.300 | 6.300 | 9,907,000 |
| 2022-03-24 | 6.600 | 6.720 | 6.340 | 6.410 | 6.410 | 18,277,816 |
| 2022-03-23 | 6.330 | 6.770 | 6.250 | 6.670 | 6.670 | 42,118,000 |
| 2022-03-22 | 6.300 | 6.330 | 6.160 | 6.330 | 6.330 | 9,321,000 |
| 2022-03-21 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 6,790,571 |
| 2022-03-18 | 6.380 | 6.380 | 6.210 | 6.260 | 6.260 | 9,936,000 |
| 2022-03-17 | 6.570 | 6.640 | 6.280 | 6.390 | 6.390 | 19,090,035 |
| 2022-03-16 | 6.200 | 6.400 | 5.900 | 6.360 | 6.360 | 25,300,527 |
| 2022-03-15 | 6.100 | 6.300 | 5.790 | 6.020 | 6.020 | 33,447,033 |
| 2022-03-14 | 6.350 | 6.450 | 6.140 | 6.290 | 6.290 | 21,899,947 |
| 2022-03-11 | 6.380 | 6.730 | 6.380 | 6.500 | 6.500 | 20,028,418 |
| 2022-03-10 | 6.700 | 6.750 | 6.450 | 6.570 | 6.570 | 11,455,000 |
| 2022-03-09 | 6.230 | 6.600 | 6.150 | 6.600 | 6.600 | 21,012,100 |
| 2022-03-08 | 6.530 | 6.730 | 6.230 | 6.230 | 6.230 | 21,231,797 |
| 2022-03-07 | 6.680 | 6.680 | 6.520 | 6.620 | 6.620 | 17,061,657 |
| 2022-03-04 | 6.690 | 6.860 | 6.500 | 6.860 | 6.860 | 30,969,200 |
| 2022-03-03 | 6.450 | 6.850 | 6.410 | 6.850 | 6.850 | 22,261,000 |
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.