SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.480	2.560	2.470	2.540	2.540	575,299,367
2026-01-27	2.480	2.480	2.420	2.460	2.460	260,154,510
2026-01-26	2.480	2.500	2.420	2.460	2.460	347,387,219
2026-01-23	2.500	2.530	2.460	2.480	2.480	291,259,943
2026-01-22	2.510	2.510	2.460	2.470	2.470	317,166,711
2026-01-21	2.330	2.490	2.330	2.480	2.480	578,422,964
2026-01-20	2.420	2.450	2.360	2.380	2.380	475,750,173
2026-01-19	2.480	2.490	2.400	2.430	2.430	442,193,860
2026-01-16	2.540	2.540	2.480	2.490	2.490	445,126,757
2026-01-15	2.470	2.510	2.430	2.490	2.490	550,851,270
2026-01-14	2.530	2.560	2.430	2.480	2.480	1,062,097,618
2026-01-13	2.710	2.720	2.490	2.510	2.510	1,397,307,228
2026-01-12	2.500	2.650	2.490	2.640	2.640	1,155,412,972
2026-01-09	2.430	2.500	2.400	2.470	2.470	638,117,447
2026-01-08	2.390	2.430	2.350	2.410	2.410	692,490,468
2026-01-07	2.370	2.390	2.300	2.370	2.370	758,515,120
2026-01-06	2.260	2.400	2.240	2.370	2.370	989,292,149
2026-01-05	2.230	2.270	2.200	2.240	2.240	566,572,196
2026-01-02	2.200	2.250	2.150	2.220	2.220	341,620,856
2025-12-31	2.200	2.220	2.180	2.200	2.200	412,128,636
2025-12-30	2.120	2.200	2.110	2.180	2.180	810,151,510
2025-12-29	2.140	2.180	2.120	2.130	2.130	453,164,945
2025-12-24	2.120	2.140	2.090	2.130	2.130	279,035,976
2025-12-23	2.050	2.140	2.030	2.120	2.120	713,574,412
2025-12-22	1.910	2.050	1.910	2.040	2.040	791,993,424
2025-12-19	1.910	1.920	1.860	1.880	1.880	559,063,714
2025-12-18	1.900	1.920	1.850	1.890	1.890	1,080,619,507
2025-12-17	2.000	2.010	1.950	1.970	1.970	577,953,474
2025-12-16	2.130	2.130	1.980	2.000	2.000	846,842,002
2025-12-15	2.190	2.200	2.120	2.130	2.130	516,766,013
2025-12-12	2.130	2.250	2.120	2.210	2.210	762,018,421
2025-12-11	2.170	2.180	2.100	2.110	2.110	353,444,137
2025-12-10	2.140	2.180	2.100	2.160	2.160	435,617,453
2025-12-09	2.180	2.180	2.120	2.140	2.140	274,048,859
2025-12-08	2.150	2.180	2.140	2.170	2.170	430,477,576
2025-12-05	2.140	2.170	2.080	2.140	2.140	513,204,580
2025-12-04	2.070	2.140	2.050	2.140	2.140	371,464,219
2025-12-03	2.090	2.100	2.050	2.070	2.070	278,042,030
2025-12-02	2.140	2.140	2.080	2.100	2.100	290,353,620
2025-12-01	2.130	2.140	2.100	2.130	2.130	221,765,441
2025-11-28	2.110	2.130	2.100	2.120	2.120	169,270,695
2025-11-27	2.110	2.150	2.090	2.110	2.110	277,476,631
2025-11-26	2.150	2.160	2.100	2.110	2.110	303,086,513
2025-11-25	2.140	2.180	2.120	2.150	2.150	435,492,200
2025-11-24	2.080	2.120	2.030	2.110	2.110	454,163,984
2025-11-21	2.090	2.090	2.020	2.060	2.060	449,963,548
2025-11-20	2.130	2.140	2.090	2.130	2.130	308,236,284
2025-11-19	2.120	2.150	2.080	2.100	2.100	393,125,141
2025-11-18	2.150	2.170	2.090	2.130	2.130	411,356,789
2025-11-17	2.170	2.190	2.120	2.180	2.180	343,388,597
2025-11-14	2.180	2.210	2.160	2.170	2.170	285,135,211
2025-11-13	2.220	2.260	2.190	2.230	2.230	343,502,318
2025-11-12	2.190	2.240	2.160	2.220	2.220	424,496,170
2025-11-11	2.230	2.250	2.170	2.190	2.190	355,000,338
2025-11-10	2.180	2.200	2.170	2.190	2.190	298,675,103
2025-11-07	2.210	2.210	2.140	2.160	2.160	492,292,222
2025-11-06	2.210	2.240	2.170	2.240	2.240	445,970,474
2025-11-05	2.180	2.220	2.150	2.200	2.200	758,483,826
2025-11-04	2.330	2.330	2.240	2.260	2.260	543,291,418
2025-11-03	2.360	2.370	2.290	2.340	2.340	377,760,039

← NewerPage 4 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.