SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.520 | 1.580 | 1.500 | 1.560 | 1.560 | 480,610,683 |
| 2025-05-09 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 172,055,304 |
| 2025-05-08 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 182,541,001 |
| 2025-05-07 | 1.560 | 1.580 | 1.520 | 1.520 | 1.520 | 289,317,941 |
| 2025-05-06 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 262,521,128 |
| 2025-05-02 | 1.500 | 1.560 | 1.480 | 1.550 | 1.550 | 268,775,460 |
| 2025-04-30 | 1.490 | 1.530 | 1.470 | 1.500 | 1.500 | 381,200,522 |
| 2025-04-29 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 240,122,178 |
| 2025-04-28 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 187,992,053 |
| 2025-04-25 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 268,683,125 |
| 2025-04-24 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 226,244,525 |
| 2025-04-23 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 324,412,226 |
| 2025-04-22 | 1.410 | 1.430 | 1.390 | 1.430 | 1.430 | 204,233,008 |
| 2025-04-17 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 240,102,001 |
| 2025-04-16 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 315,298,103 |
| 2025-04-15 | 1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 231,544,857 |
| 2025-04-14 | 1.450 | 1.510 | 1.450 | 1.470 | 1.470 | 437,628,000 |
| 2025-04-11 | 1.410 | 1.440 | 1.390 | 1.420 | 1.420 | 382,694,728 |
| 2025-04-10 | 1.410 | 1.450 | 1.390 | 1.410 | 1.410 | 641,567,560 |
| 2025-04-09 | 1.270 | 1.380 | 1.240 | 1.360 | 1.360 | 662,922,528 |
| 2025-04-08 | 1.310 | 1.350 | 1.250 | 1.310 | 1.310 | 828,976,041 |
| 2025-04-07 | 1.400 | 1.440 | 1.250 | 1.280 | 1.280 | 1,237,287,944 |
| 2025-04-03 | 1.500 | 1.600 | 1.490 | 1.550 | 1.550 | 546,937,714 |
| 2025-04-02 | 1.480 | 1.540 | 1.470 | 1.530 | 1.530 | 344,080,342 |
| 2025-04-01 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 374,798,128 |
| 2025-03-31 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 369,943,870 |
| 2025-03-28 | 1.510 | 1.530 | 1.470 | 1.500 | 1.500 | 320,091,816 |
| 2025-03-27 | 1.550 | 1.550 | 1.450 | 1.490 | 1.490 | 985,940,724 |
| 2025-03-26 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 242,959,466 |
| 2025-03-25 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 350,175,186 |
| 2025-03-24 | 1.620 | 1.630 | 1.580 | 1.610 | 1.610 | 362,160,231 |
| 2025-03-21 | 1.680 | 1.690 | 1.600 | 1.610 | 1.610 | 735,266,471 |
| 2025-03-20 | 1.740 | 1.750 | 1.680 | 1.680 | 1.680 | 452,127,885 |
| 2025-03-19 | 1.720 | 1.800 | 1.680 | 1.740 | 1.740 | 678,186,275 |
| 2025-03-18 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 308,647,780 |
| 2025-03-17 | 1.710 | 1.730 | 1.670 | 1.680 | 1.680 | 321,169,169 |
| 2025-03-14 | 1.710 | 1.730 | 1.670 | 1.710 | 1.710 | 310,258,861 |
| 2025-03-13 | 1.720 | 1.740 | 1.660 | 1.690 | 1.690 | 397,787,645 |
| 2025-03-12 | 1.760 | 1.780 | 1.690 | 1.710 | 1.710 | 503,387,034 |
| 2025-03-11 | 1.680 | 1.760 | 1.670 | 1.750 | 1.750 | 517,239,357 |
| 2025-03-10 | 1.740 | 1.760 | 1.690 | 1.730 | 1.730 | 599,524,840 |
| 2025-03-07 | 1.760 | 1.800 | 1.720 | 1.750 | 1.750 | 898,222,015 |
| 2025-03-06 | 1.720 | 1.810 | 1.720 | 1.780 | 1.780 | 1,104,182,734 |
| 2025-03-05 | 1.660 | 1.690 | 1.630 | 1.680 | 1.680 | 515,118,094 |
| 2025-03-04 | 1.560 | 1.660 | 1.560 | 1.640 | 1.640 | 529,505,954 |
| 2025-03-03 | 1.680 | 1.690 | 1.600 | 1.640 | 1.640 | 667,388,128 |
| 2025-02-28 | 1.770 | 1.770 | 1.620 | 1.640 | 1.640 | 1,198,561,660 |
| 2025-02-27 | 1.830 | 1.870 | 1.740 | 1.780 | 1.780 | 957,369,090 |
| 2025-02-26 | 1.840 | 1.860 | 1.790 | 1.820 | 1.820 | 727,957,684 |
| 2025-02-25 | 1.830 | 1.880 | 1.790 | 1.810 | 1.810 | 1,137,058,698 |
| 2025-02-24 | 1.940 | 1.980 | 1.890 | 1.920 | 1.920 | 1,611,617,329 |
| 2025-02-21 | 1.780 | 1.900 | 1.750 | 1.880 | 1.880 | 1,633,224,268 |
| 2025-02-20 | 1.810 | 1.820 | 1.730 | 1.730 | 1.730 | 827,399,866 |
| 2025-02-19 | 1.840 | 1.840 | 1.770 | 1.830 | 1.830 | 673,482,387 |
| 2025-02-18 | 1.840 | 1.920 | 1.770 | 1.820 | 1.820 | 1,720,505,252 |
| 2025-02-17 | 1.870 | 1.900 | 1.780 | 1.830 | 1.830 | 1,368,847,858 |
| 2025-02-14 | 1.720 | 1.830 | 1.710 | 1.820 | 1.820 | 1,838,648,288 |
| 2025-02-13 | 1.740 | 1.820 | 1.670 | 1.690 | 1.690 | 1,927,608,034 |
| 2025-02-12 | 1.720 | 1.740 | 1.670 | 1.720 | 1.720 | 882,736,749 |
| 2025-02-11 | 1.780 | 1.800 | 1.680 | 1.710 | 1.710 | 915,494,813 |
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.