SenseTime Group Inc Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.390	2.400	2.340	2.370	2.370	350,417,559
2025-10-30	2.460	2.460	2.340	2.390	2.390	658,531,601
2025-10-28	2.520	2.520	2.420	2.440	2.440	463,256,580
2025-10-27	2.520	2.530	2.440	2.500	2.500	499,012,854
2025-10-24	2.400	2.450	2.380	2.440	2.440	417,157,892
2025-10-23	2.390	2.400	2.310	2.370	2.370	527,411,164
2025-10-22	2.430	2.460	2.390	2.410	2.410	379,654,029
2025-10-21	2.430	2.490	2.420	2.430	2.430	556,011,600
2025-10-20	2.430	2.440	2.380	2.400	2.400	410,818,595
2025-10-17	2.490	2.490	2.330	2.350	2.350	681,003,579
2025-10-16	2.530	2.560	2.460	2.490	2.490	568,181,163
2025-10-15	2.430	2.520	2.360	2.520	2.520	912,625,222
2025-10-14	2.620	2.660	2.380	2.390	2.390	1,228,903,532
2025-10-13	2.500	2.620	2.470	2.570	2.570	1,472,158,313
2025-10-10	2.700	2.720	2.630	2.650	2.650	789,565,572
2025-10-09	2.780	2.840	2.700	2.730	2.730	1,158,711,965
2025-10-08	2.870	2.870	2.700	2.770	2.770	740,072,651
2025-10-06	2.850	2.940	2.760	2.880	2.880	405,357,412
2025-10-03	2.870	2.910	2.800	2.870	2.870	296,976,770
2025-10-02	2.910	2.930	2.860	2.870	2.870	652,104,730
2025-09-30	2.770	2.900	2.760	2.890	2.890	1,042,156,229
2025-09-29	2.620	2.810	2.610	2.740	2.740	1,013,139,724
2025-09-26	2.720	2.750	2.610	2.620	2.620	784,581,533
2025-09-25	2.780	2.870	2.710	2.730	2.730	1,514,729,182
2025-09-24	2.660	2.740	2.580	2.730	2.730	837,268,685
2025-09-23	2.740	2.780	2.590	2.670	2.670	1,119,017,807
2025-09-22	2.760	2.780	2.640	2.700	2.700	920,046,058
2025-09-19	2.620	2.790	2.590	2.740	2.740	1,875,548,550
2025-09-18	2.660	2.710	2.500	2.620	2.620	1,929,940,482
2025-09-17	2.280	2.700	2.260	2.640	2.640	3,646,674,639
2025-09-16	2.270	2.310	2.210	2.280	2.280	763,154,422
2025-09-15	2.280	2.340	2.230	2.250	2.250	1,285,683,097
2025-09-12	2.150	2.280	2.140	2.260	2.260	1,777,243,234
2025-09-11	2.000	2.120	1.980	2.110	2.110	1,076,547,083
2025-09-10	2.000	2.040	1.980	2.000	2.000	456,448,324
2025-09-09	2.000	2.040	1.950	1.970	1.970	550,500,888
2025-09-08	2.000	2.020	1.960	1.990	1.990	693,175,528
2025-09-05	1.910	1.970	1.870	1.970	1.970	1,053,872,882
2025-09-04	2.060	2.070	1.870	1.920	1.920	1,624,296,367
2025-09-03	2.060	2.070	2.010	2.050	2.050	711,713,421
2025-09-02	2.140	2.210	2.030	2.070	2.070	1,159,639,142
2025-09-01	2.190	2.210	2.050	2.140	2.140	1,182,046,526
2025-08-29	2.120	2.230	2.060	2.140	2.140	2,529,335,065
2025-08-28	2.080	2.100	2.000	2.090	2.090	1,671,718,104
2025-08-27	1.950	2.190	1.930	2.080	2.080	3,400,974,222
2025-08-26	1.890	1.970	1.870	1.910	1.910	1,181,195,014
2025-08-25	1.860	1.910	1.840	1.890	1.890	1,452,669,650
2025-08-22	1.750	1.850	1.730	1.840	1.840	1,103,865,664
2025-08-21	1.760	1.770	1.710	1.740	1.740	421,860,743
2025-08-20	1.780	1.780	1.710	1.750	1.750	650,664,343
2025-08-19	1.830	1.830	1.770	1.790	1.790	688,557,566
2025-08-18	1.740	1.870	1.730	1.820	1.820	1,809,788,372
2025-08-15	1.700	1.740	1.680	1.730	1.730	657,797,887
2025-08-14	1.680	1.740	1.670	1.700	1.700	803,793,510
2025-08-13	1.680	1.710	1.660	1.680	1.680	751,395,873
2025-08-12	1.630	1.680	1.600	1.650	1.650	466,926,308
2025-08-11	1.620	1.630	1.590	1.630	1.630	239,629,133
2025-08-08	1.630	1.640	1.600	1.620	1.620	284,260,706
2025-08-07	1.650	1.650	1.610	1.640	1.640	375,902,372
2025-08-06	1.610	1.640	1.600	1.640	1.640	401,095,884

← NewerPage 5 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.