SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.780 | 1.800 | 1.680 | 1.710 | 1.710 | 639,872,037 |
| 2024-11-07 | 1.620 | 1.740 | 1.590 | 1.740 | 1.740 | 643,510,413 |
| 2024-11-06 | 1.640 | 1.690 | 1.590 | 1.620 | 1.620 | 619,967,920 |
| 2024-11-05 | 1.530 | 1.650 | 1.500 | 1.640 | 1.640 | 615,820,360 |
| 2024-11-04 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 250,772,588 |
| 2024-11-01 | 1.560 | 1.570 | 1.480 | 1.520 | 1.520 | 445,659,275 |
| 2024-10-31 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 313,599,684 |
| 2024-10-30 | 1.580 | 1.600 | 1.520 | 1.550 | 1.550 | 388,135,823 |
| 2024-10-29 | 1.630 | 1.660 | 1.540 | 1.570 | 1.570 | 521,661,202 |
| 2024-10-28 | 1.600 | 1.630 | 1.570 | 1.600 | 1.600 | 315,567,710 |
| 2024-10-25 | 1.590 | 1.650 | 1.580 | 1.600 | 1.600 | 381,283,014 |
| 2024-10-24 | 1.630 | 1.660 | 1.580 | 1.590 | 1.590 | 526,344,814 |
| 2024-10-23 | 1.660 | 1.740 | 1.620 | 1.660 | 1.660 | 736,505,616 |
| 2024-10-22 | 1.600 | 1.680 | 1.580 | 1.640 | 1.640 | 451,957,122 |
| 2024-10-21 | 1.680 | 1.690 | 1.590 | 1.590 | 1.590 | 810,768,295 |
| 2024-10-18 | 1.530 | 1.680 | 1.480 | 1.660 | 1.660 | 1,150,597,496 |
| 2024-10-17 | 1.520 | 1.610 | 1.500 | 1.520 | 1.520 | 946,728,112 |
| 2024-10-16 | 1.490 | 1.550 | 1.470 | 1.500 | 1.500 | 653,803,172 |
| 2024-10-15 | 1.620 | 1.680 | 1.500 | 1.530 | 1.530 | 883,729,162 |
| 2024-10-14 | 1.700 | 1.710 | 1.550 | 1.620 | 1.620 | 970,544,325 |
| 2024-10-10 | 1.820 | 1.830 | 1.680 | 1.730 | 1.730 | 982,948,082 |
| 2024-10-09 | 1.890 | 1.990 | 1.650 | 1.740 | 1.740 | 2,203,476,563 |
| 2024-10-08 | 2.330 | 2.350 | 1.820 | 1.830 | 1.830 | 2,654,057,180 |
| 2024-10-07 | 2.230 | 2.340 | 2.110 | 2.330 | 2.330 | 1,331,638,132 |
| 2024-10-04 | 1.740 | 2.150 | 1.730 | 2.120 | 2.120 | 1,779,279,384 |
| 2024-10-03 | 1.870 | 1.900 | 1.630 | 1.770 | 1.770 | 922,482,221 |
| 2024-10-02 | 1.720 | 1.880 | 1.680 | 1.850 | 1.850 | 1,208,309,201 |
| 2024-09-30 | 1.510 | 1.750 | 1.510 | 1.720 | 1.720 | 2,285,662,808 |
| 2024-09-27 | 1.440 | 1.500 | 1.400 | 1.460 | 1.460 | 1,229,224,207 |
| 2024-09-26 | 1.260 | 1.400 | 1.240 | 1.390 | 1.390 | 1,283,084,029 |
| 2024-09-25 | 1.260 | 1.330 | 1.240 | 1.250 | 1.250 | 679,452,387 |
| 2024-09-24 | 1.210 | 1.240 | 1.180 | 1.230 | 1.230 | 447,174,646 |
| 2024-09-23 | 1.170 | 1.210 | 1.160 | 1.190 | 1.190 | 273,444,086 |
| 2024-09-20 | 1.110 | 1.200 | 1.110 | 1.170 | 1.170 | 636,636,266 |
| 2024-09-19 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 280,300,024 |
| 2024-09-17 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 128,273,000 |
| 2024-09-16 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 62,678,401 |
| 2024-09-13 | 1.040 | 1.080 | 1.040 | 1.040 | 1.040 | 167,961,289 |
| 2024-09-12 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 148,469,080 |
| 2024-09-11 | 1.080 | 1.090 | 1.000 | 1.030 | 1.030 | 401,844,001 |
| 2024-09-10 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 226,095,486 |
| 2024-09-09 | 1.120 | 1.130 | 1.080 | 1.090 | 1.090 | 321,744,828 |
| 2024-09-05 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 136,181,654 |
| 2024-09-04 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 186,793,800 |
| 2024-09-03 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 98,705,482 |
| 2024-09-02 | 1.170 | 1.180 | 1.130 | 1.140 | 1.140 | 172,844,000 |
| 2024-08-30 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 285,301,519 |
| 2024-08-29 | 1.100 | 1.180 | 1.080 | 1.160 | 1.160 | 366,876,873 |
| 2024-08-28 | 1.160 | 1.170 | 1.100 | 1.120 | 1.120 | 325,014,514 |
| 2024-08-27 | 1.160 | 1.190 | 1.140 | 1.180 | 1.180 | 212,020,403 |
| 2024-08-26 | 1.110 | 1.170 | 1.100 | 1.170 | 1.170 | 315,963,245 |
| 2024-08-23 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 124,854,744 |
| 2024-08-22 | 1.110 | 1.130 | 1.080 | 1.090 | 1.090 | 170,359,758 |
| 2024-08-21 | 1.090 | 1.120 | 1.070 | 1.110 | 1.110 | 129,282,085 |
| 2024-08-20 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 162,071,399 |
| 2024-08-19 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 201,200,885 |
| 2024-08-16 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 128,466,013 |
| 2024-08-15 | 1.070 | 1.150 | 1.060 | 1.110 | 1.110 | 292,625,702 |
| 2024-08-14 | 1.110 | 1.120 | 1.070 | 1.070 | 1.070 | 102,077,004 |
| 2024-08-13 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 86,606,003 |
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.