SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 363,093,661 |
| 2025-08-04 | 1.550 | 1.600 | 1.530 | 1.600 | 1.600 | 269,424,328 |
| 2025-08-01 | 1.610 | 1.620 | 1.550 | 1.560 | 1.560 | 421,395,500 |
| 2025-07-31 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 490,612,264 |
| 2025-07-30 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 621,643,570 |
| 2025-07-29 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 787,504,000 |
| 2025-07-28 | 1.770 | 1.780 | 1.620 | 1.640 | 1.640 | 1,559,720,198 |
| 2025-07-25 | 1.740 | 1.780 | 1.670 | 1.750 | 1.750 | 1,258,461,688 |
| 2025-07-24 | 1.580 | 1.750 | 1.550 | 1.730 | 1.730 | 1,713,687,674 |
| 2025-07-23 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 625,993,629 |
| 2025-07-22 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 393,564,079 |
| 2025-07-21 | 1.660 | 1.670 | 1.620 | 1.640 | 1.640 | 357,971,876 |
| 2025-07-18 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 322,510,830 |
| 2025-07-17 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 367,353,819 |
| 2025-07-16 | 1.670 | 1.710 | 1.640 | 1.650 | 1.650 | 927,775,452 |
| 2025-07-15 | 1.630 | 1.670 | 1.580 | 1.660 | 1.660 | 736,157,386 |
| 2025-07-14 | 1.610 | 1.630 | 1.580 | 1.620 | 1.620 | 473,480,772 |
| 2025-07-11 | 1.500 | 1.680 | 1.490 | 1.600 | 1.600 | 1,788,721,151 |
| 2025-07-10 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 160,367,651 |
| 2025-07-09 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 204,585,294 |
| 2025-07-08 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 346,822,282 |
| 2025-07-07 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 219,650,185 |
| 2025-07-04 | 1.470 | 1.530 | 1.440 | 1.510 | 1.510 | 567,484,908 |
| 2025-07-03 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 153,809,619 |
| 2025-07-02 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 300,786,254 |
| 2025-06-30 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 262,065,063 |
| 2025-06-27 | 1.480 | 1.540 | 1.460 | 1.460 | 1.460 | 586,000,854 |
| 2025-06-26 | 1.470 | 1.490 | 1.440 | 1.470 | 1.470 | 420,252,068 |
| 2025-06-25 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 320,347,121 |
| 2025-06-24 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 204,665,161 |
| 2025-06-23 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 188,087,111 |
| 2025-06-20 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 237,985,368 |
| 2025-06-19 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 231,622,750 |
| 2025-06-18 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 154,556,498 |
| 2025-06-17 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 259,052,677 |
| 2025-06-16 | 1.410 | 1.510 | 1.400 | 1.500 | 1.500 | 661,122,978 |
| 2025-06-13 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 475,999,034 |
| 2025-06-12 | 1.460 | 1.480 | 1.430 | 1.470 | 1.470 | 372,961,467 |
| 2025-06-11 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 325,140,374 |
| 2025-06-10 | 1.480 | 1.480 | 1.420 | 1.460 | 1.460 | 426,858,119 |
| 2025-06-09 | 1.410 | 1.500 | 1.400 | 1.470 | 1.470 | 712,020,625 |
| 2025-06-06 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 599,406,577 |
| 2025-06-05 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 320,420,842 |
| 2025-06-04 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 243,132,396 |
| 2025-06-03 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 217,449,321 |
| 2025-06-02 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 270,686,010 |
| 2025-05-30 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 112,730,610 |
| 2025-05-29 | 1.380 | 1.430 | 1.370 | 1.420 | 1.420 | 238,865,742 |
| 2025-05-28 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 106,527,764 |
| 2025-05-27 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 148,294,192 |
| 2025-05-26 | 1.400 | 1.420 | 1.370 | 1.400 | 1.400 | 252,060,624 |
| 2025-05-23 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 222,302,788 |
| 2025-05-22 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 138,060,977 |
| 2025-05-21 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 219,171,531 |
| 2025-05-20 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 203,703,000 |
| 2025-05-19 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 219,807,011 |
| 2025-05-16 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 186,752,737 |
| 2025-05-15 | 1.490 | 1.510 | 1.450 | 1.460 | 1.460 | 282,110,883 |
| 2025-05-14 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 241,819,502 |
| 2025-05-13 | 1.570 | 1.580 | 1.500 | 1.510 | 1.510 | 371,665,635 |
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.