SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 6.490 | 6.530 | 6.380 | 6.450 | 6.450 | 9,855,270 |
| 2022-03-01 | 6.460 | 6.580 | 6.450 | 6.550 | 6.550 | 8,665,000 |
| 2022-02-28 | 6.650 | 6.650 | 6.330 | 6.460 | 6.460 | 15,484,200 |
| 2022-02-25 | 6.710 | 6.790 | 6.550 | 6.630 | 6.630 | 21,746,455 |
| 2022-02-24 | 6.280 | 6.870 | 6.200 | 6.520 | 6.520 | 97,392,400 |
| 2022-02-23 | 6.870 | 7.600 | 6.800 | 7.380 | 7.380 | 104,760,351 |
| 2022-02-22 | 6.500 | 6.950 | 6.440 | 6.910 | 6.910 | 44,424,140 |
| 2022-02-21 | 6.400 | 6.900 | 6.390 | 6.610 | 6.610 | 46,987,001 |
| 2022-02-18 | 6.380 | 6.380 | 6.060 | 6.190 | 6.190 | 27,719,900 |
| 2022-02-17 | 6.500 | 6.510 | 6.350 | 6.400 | 6.400 | 7,119,800 |
| 2022-02-16 | 6.500 | 6.550 | 6.410 | 6.500 | 6.500 | 5,872,000 |
| 2022-02-15 | 6.550 | 6.620 | 6.390 | 6.400 | 6.400 | 10,031,400 |
| 2022-02-14 | 6.680 | 6.680 | 6.510 | 6.550 | 6.550 | 6,826,000 |
| 2022-02-11 | 6.760 | 6.800 | 6.640 | 6.710 | 6.710 | 7,735,000 |
| 2022-02-10 | 6.840 | 6.850 | 6.740 | 6.790 | 6.790 | 7,052,000 |
| 2022-02-09 | 6.850 | 6.930 | 6.750 | 6.780 | 6.780 | 10,558,600 |
| 2022-02-08 | 6.880 | 6.880 | 6.630 | 6.720 | 6.720 | 8,141,340 |
| 2022-02-07 | 6.770 | 6.980 | 6.770 | 6.850 | 6.850 | 11,325,000 |
| 2022-02-04 | 6.820 | 6.920 | 6.740 | 6.820 | 6.820 | 15,561,000 |
| 2022-01-31 | 6.340 | 6.840 | 6.330 | 6.730 | 6.730 | 16,776,240 |
| 2022-01-28 | 6.520 | 6.550 | 6.090 | 6.320 | 6.320 | 19,810,276 |
| 2022-01-27 | 6.700 | 6.740 | 6.500 | 6.520 | 6.520 | 16,855,020 |
| 2022-01-26 | 6.810 | 6.940 | 6.660 | 6.760 | 6.760 | 12,177,012 |
| 2022-01-25 | 6.800 | 6.850 | 6.720 | 6.750 | 6.750 | 18,755,000 |
| 2022-01-24 | 6.990 | 7.100 | 6.830 | 6.900 | 6.900 | 23,767,500 |
| 2022-01-21 | 6.880 | 7.270 | 6.820 | 7.160 | 7.160 | 49,100,000 |
| 2022-01-20 | 6.880 | 7.070 | 6.880 | 6.920 | 6.920 | 21,134,800 |
| 2022-01-19 | 7.090 | 7.150 | 6.860 | 6.880 | 6.880 | 19,036,000 |
| 2022-01-18 | 6.670 | 7.200 | 6.670 | 7.000 | 7.000 | 53,091,626 |
| 2022-01-17 | 6.900 | 6.950 | 6.600 | 6.600 | 6.600 | 24,259,000 |
| 2022-01-14 | 7.100 | 7.150 | 6.710 | 6.860 | 6.860 | 43,561,662 |
| 2022-01-13 | 7.360 | 7.410 | 7.120 | 7.150 | 7.150 | 24,878,000 |
| 2022-01-12 | 7.550 | 7.700 | 7.280 | 7.330 | 7.330 | 56,531,838 |
| 2022-01-11 | 7.070 | 7.600 | 7.010 | 7.350 | 7.350 | 64,010,063 |
| 2022-01-10 | 7.300 | 7.730 | 6.850 | 7.170 | 7.170 | 70,488,200 |
| 2022-01-07 | 8.200 | 8.400 | 7.360 | 7.360 | 7.360 | 163,020,001 |
| 2022-01-06 | 6.770 | 8.000 | 6.020 | 7.950 | 7.950 | 220,547,279 |
| 2022-01-05 | 7.900 | 8.440 | 6.800 | 6.970 | 6.970 | 172,749,296 |
| 2022-01-04 | 8.390 | 9.700 | 7.620 | 8.200 | 8.200 | 358,971,790 |
| 2022-01-03 | 5.990 | 7.750 | 5.800 | 7.750 | 7.750 | 465,580,254 |
| 2021-12-31 | 4.230 | 5.500 | 4.210 | 5.500 | 5.500 | 254,079,780 |
| 2021-12-30 | 3.910 | 4.740 | 3.900 | 4.130 | 4.130 | 329,966,696 |
← NewerPage 20 of 20 · 1,182 trading days
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.