SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.970	1.990	1.930	1.980	1.980	370,436,244
2026-04-29	1.960	1.990	1.930	1.990	1.990	425,075,841
2026-04-28	2.000	2.010	1.930	1.940	1.940	335,213,679
2026-04-27	2.030	2.060	2.000	2.020	2.020	250,376,751
2026-04-24	1.990	2.040	1.950	2.030	2.030	334,683,372
2026-04-23	2.020	2.020	1.980	2.000	2.000	216,856,437
2026-04-22	2.000	2.010	1.970	2.010	2.010	222,265,451
2026-04-21	2.050	2.050	1.980	2.010	2.010	272,146,355
2026-04-20	2.010	2.080	2.010	2.050	2.050	431,114,636
2026-04-17	2.040	2.040	1.990	2.010	2.010	502,920,486
2026-04-16	2.060	2.100	2.050	2.090	2.090	270,104,901
2026-04-15	2.060	2.060	2.030	2.050	2.050	262,259,641
2026-04-14	2.030	2.060	2.010	2.030	2.030	259,338,997
2026-04-13	2.000	2.000	1.960	2.000	2.000	227,918,000
2026-04-10	2.020	2.080	2.000	2.010	2.010	356,568,334
2026-04-09	2.020	2.030	1.970	1.990	1.990	353,471,853
2026-04-08	1.930	2.040	1.920	2.030	2.030	646,595,651
2026-04-02	1.880	1.890	1.830	1.850	1.850	278,102,394
2026-04-01	1.890	1.920	1.860	1.890	1.890	440,155,042
2026-03-31	1.860	1.900	1.810	1.840	1.840	307,459,588
2026-03-30	1.810	1.890	1.800	1.860	1.860	376,703,455
2026-03-27	1.850	1.890	1.820	1.860	1.860	325,112,666
2026-03-26	1.890	1.890	1.840	1.850	1.850	332,402,038
2026-03-25	1.970	2.020	1.860	1.880	1.880	862,225,277
2026-03-24	1.910	1.930	1.870	1.910	1.910	422,796,471
2026-03-23	1.970	1.970	1.830	1.870	1.870	750,895,521
2026-03-20	2.010	2.050	1.980	2.000	2.000	400,387,267
2026-03-19	2.010	2.060	2.010	2.030	2.030	337,831,244
2026-03-18	2.070	2.110	2.050	2.090	2.090	498,987,252
2026-03-17	2.070	2.140	2.050	2.060	2.060	439,432,649
2026-03-16	2.050	2.070	1.980	2.060	2.060	621,021,290
2026-03-13	2.090	2.090	1.960	2.040	2.040	1,388,060,724
2026-03-12	2.300	2.310	2.110	2.110	2.110	816,877,003
2026-03-11	2.360	2.370	2.270	2.300	2.300	281,165,333
2026-03-10	2.350	2.370	2.280	2.350	2.350	549,778,937
2026-03-09	2.180	2.300	2.150	2.300	2.300	548,611,181
2026-03-06	2.260	2.320	2.240	2.250	2.250	588,943,911
2026-03-05	2.340	2.350	2.260	2.260	2.260	356,227,532
2026-03-04	2.220	2.270	2.170	2.270	2.270	582,841,106
2026-03-03	2.350	2.360	2.210	2.230	2.230	734,484,960
2026-03-02	2.470	2.470	2.290	2.320	2.320	1,387,762,523
2026-02-27	2.540	2.640	2.450	2.560	2.560	3,144,756,135
2026-02-26	2.480	2.510	2.430	2.440	2.440	705,793,111
2026-02-25	2.630	2.630	2.460	2.470	2.470	759,833,670
2026-02-24	2.720	2.720	2.570	2.610	2.610	891,800,220
2026-02-23	2.720	2.800	2.710	2.770	2.770	443,468,513
2026-02-20	2.670	2.710	2.630	2.690	2.690	308,784,259
2026-02-16	2.640	2.640	2.550	2.640	2.640	213,729,000
2026-02-13	2.670	2.680	2.590	2.640	2.640	585,050,191
2026-02-12	2.530	2.740	2.510	2.680	2.680	1,391,430,943
2026-02-11	2.490	2.640	2.470	2.510	2.510	674,833,250
2026-02-10	2.400	2.460	2.380	2.440	2.440	366,261,873
2026-02-09	2.390	2.420	2.360	2.380	2.380	371,403,845
2026-02-06	2.300	2.350	2.270	2.340	2.340	383,929,263
2026-02-05	2.340	2.380	2.290	2.360	2.360	416,481,562
2026-02-04	2.400	2.410	2.310	2.370	2.370	519,615,060
2026-02-03	2.420	2.430	2.310	2.410	2.410	529,031,773
2026-02-02	2.470	2.470	2.360	2.380	2.380	616,368,355
2026-01-30	2.500	2.500	2.430	2.470	2.470	381,846,216
2026-01-29	2.520	2.600	2.490	2.510	2.510	506,595,528

← NewerPage 3 of 5 · 246 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.