SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.760 | 1.850 | 1.750 | 1.770 | 1.770 | 1,591,363,694 |
| 2025-02-07 | 1.730 | 1.800 | 1.680 | 1.730 | 1.730 | 1,509,148,921 |
| 2025-02-06 | 1.640 | 1.720 | 1.630 | 1.720 | 1.720 | 887,731,402 |
| 2025-02-05 | 1.710 | 1.710 | 1.590 | 1.650 | 1.650 | 1,032,353,667 |
| 2025-02-04 | 1.710 | 1.740 | 1.650 | 1.730 | 1.730 | 647,299,075 |
| 2025-02-03 | 1.610 | 1.700 | 1.550 | 1.690 | 1.690 | 638,716,105 |
| 2025-01-28 | 1.640 | 1.660 | 1.590 | 1.610 | 1.610 | 257,742,223 |
| 2025-01-27 | 1.550 | 1.730 | 1.550 | 1.630 | 1.630 | 2,139,920,143 |
| 2025-01-24 | 1.440 | 1.540 | 1.430 | 1.520 | 1.520 | 804,839,306 |
| 2025-01-23 | 1.420 | 1.480 | 1.420 | 1.430 | 1.430 | 372,324,884 |
| 2025-01-22 | 1.420 | 1.450 | 1.390 | 1.410 | 1.410 | 298,788,532 |
| 2025-01-21 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 376,956,120 |
| 2025-01-20 | 1.400 | 1.440 | 1.390 | 1.410 | 1.410 | 417,040,078 |
| 2025-01-17 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 281,968,861 |
| 2025-01-16 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 290,447,218 |
| 2025-01-15 | 1.350 | 1.390 | 1.320 | 1.330 | 1.330 | 381,744,275 |
| 2025-01-14 | 1.300 | 1.370 | 1.300 | 1.340 | 1.340 | 366,713,200 |
| 2025-01-13 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 220,368,248 |
| 2025-01-10 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 352,838,828 |
| 2025-01-09 | 1.300 | 1.350 | 1.300 | 1.310 | 1.310 | 266,372,900 |
| 2025-01-08 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 249,315,476 |
| 2025-01-07 | 1.310 | 1.340 | 1.260 | 1.330 | 1.330 | 760,391,069 |
| 2025-01-06 | 1.340 | 1.380 | 1.320 | 1.330 | 1.330 | 341,436,000 |
| 2025-01-03 | 1.420 | 1.430 | 1.330 | 1.330 | 1.330 | 675,163,550 |
| 2025-01-02 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 445,155,342 |
| 2024-12-31 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 158,486,000 |
| 2024-12-30 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 315,055,180 |
| 2024-12-27 | 1.490 | 1.560 | 1.480 | 1.530 | 1.530 | 616,061,168 |
| 2024-12-24 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 166,095,142 |
| 2024-12-23 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 230,745,703 |
| 2024-12-20 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 373,884,317 |
| 2024-12-19 | 1.480 | 1.580 | 1.480 | 1.510 | 1.510 | 923,643,570 |
| 2024-12-18 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 279,286,815 |
| 2024-12-17 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 342,332,759 |
| 2024-12-16 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 630,988,241 |
| 2024-12-13 | 1.550 | 1.560 | 1.490 | 1.550 | 1.550 | 833,059,463 |
| 2024-12-12 | 1.590 | 1.620 | 1.560 | 1.560 | 1.560 | 746,945,652 |
| 2024-12-11 | 1.580 | 1.640 | 1.540 | 1.580 | 1.580 | 1,290,424,476 |
| 2024-12-10 | 1.910 | 1.920 | 1.600 | 1.600 | 1.600 | 1,947,475,066 |
| 2024-12-09 | 1.710 | 1.860 | 1.680 | 1.850 | 1.850 | 1,487,537,364 |
| 2024-12-06 | 1.490 | 1.740 | 1.470 | 1.710 | 1.710 | 1,600,549,776 |
| 2024-12-05 | 1.490 | 1.520 | 1.480 | 1.490 | 1.490 | 195,240,411 |
| 2024-12-04 | 1.510 | 1.530 | 1.470 | 1.490 | 1.490 | 292,754,023 |
| 2024-12-03 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 246,757,357 |
| 2024-12-02 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 221,054,619 |
| 2024-11-29 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 289,031,628 |
| 2024-11-28 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 182,776,440 |
| 2024-11-27 | 1.430 | 1.500 | 1.400 | 1.480 | 1.480 | 325,011,295 |
| 2024-11-26 | 1.440 | 1.480 | 1.420 | 1.420 | 1.420 | 319,368,384 |
| 2024-11-25 | 1.440 | 1.460 | 1.390 | 1.440 | 1.440 | 332,706,450 |
| 2024-11-22 | 1.550 | 1.590 | 1.420 | 1.430 | 1.430 | 633,736,277 |
| 2024-11-21 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 194,211,420 |
| 2024-11-20 | 1.560 | 1.600 | 1.540 | 1.580 | 1.580 | 272,852,859 |
| 2024-11-19 | 1.550 | 1.570 | 1.520 | 1.560 | 1.560 | 184,162,600 |
| 2024-11-18 | 1.600 | 1.610 | 1.520 | 1.530 | 1.530 | 310,757,384 |
| 2024-11-15 | 1.630 | 1.660 | 1.580 | 1.580 | 1.580 | 304,961,708 |
| 2024-11-14 | 1.600 | 1.700 | 1.590 | 1.610 | 1.610 | 548,994,472 |
| 2024-11-13 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 325,115,746 |
| 2024-11-12 | 1.740 | 1.750 | 1.600 | 1.610 | 1.610 | 507,840,540 |
| 2024-11-11 | 1.650 | 1.730 | 1.630 | 1.720 | 1.720 | 489,350,205 |
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.