SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 2.390
-0.180 (-7.00%)
Oct 14, 2025, 4:08 PM HKT
SenseTime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.62 | 2.66 | 2.47 | 2.50 | 2.50 | -2.72% | 536,372,477 |
| Oct 13, 2025 | 2.50 | 2.62 | 2.47 | 2.57 | 2.57 | -3.02% | 1,472,158,313 |
| Oct 10, 2025 | 2.70 | 2.72 | 2.63 | 2.65 | 2.65 | -2.93% | 789,585,572 |
| Oct 9, 2025 | 2.78 | 2.84 | 2.70 | 2.73 | 2.73 | -1.44% | 1,158,876,965 |
| Oct 8, 2025 | 2.87 | 2.87 | 2.70 | 2.77 | 2.77 | -3.82% | 740,072,651 |
| Oct 6, 2025 | 2.85 | 2.94 | 2.76 | 2.88 | 2.88 | 0.35% | 405,357,412 |
| Oct 3, 2025 | 2.87 | 2.91 | 2.80 | 2.87 | 2.87 | - | 296,994,770 |
| Oct 2, 2025 | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.69% | 652,104,730 |
| Sep 30, 2025 | 2.77 | 2.90 | 2.76 | 2.89 | 2.89 | 5.47% | 1,042,184,229 |
| Sep 29, 2025 | 2.62 | 2.81 | 2.61 | 2.74 | 2.74 | 4.58% | 1,013,139,724 |
| Sep 26, 2025 | 2.72 | 2.75 | 2.61 | 2.62 | 2.62 | -4.03% | 784,583,533 |
| Sep 25, 2025 | 2.78 | 2.87 | 2.71 | 2.73 | 2.73 | - | 1,514,729,182 |
| Sep 24, 2025 | 2.66 | 2.74 | 2.58 | 2.73 | 2.73 | 2.25% | 837,268,685 |
| Sep 23, 2025 | 2.74 | 2.78 | 2.59 | 2.67 | 2.67 | -1.11% | 1,119,022,807 |
| Sep 22, 2025 | 2.76 | 2.78 | 2.64 | 2.70 | 2.70 | -1.46% | 920,046,060 |
| Sep 19, 2025 | 2.62 | 2.79 | 2.59 | 2.74 | 2.74 | 4.58% | 1,875,548,550 |
| Sep 18, 2025 | 2.66 | 2.71 | 2.50 | 2.62 | 2.62 | -0.76% | 1,929,940,482 |
| Sep 17, 2025 | 2.28 | 2.70 | 2.26 | 2.64 | 2.64 | 15.79% | 3,646,675,639 |
| Sep 16, 2025 | 2.27 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 763,159,422 |
| Sep 15, 2025 | 2.28 | 2.34 | 2.23 | 2.25 | 2.25 | -0.44% | 1,285,683,100 |
| Sep 12, 2025 | 2.15 | 2.28 | 2.14 | 2.26 | 2.26 | 7.11% | 1,777,447,234 |
| Sep 11, 2025 | 2.00 | 2.12 | 1.98 | 2.11 | 2.11 | 5.50% | 1,076,547,083 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | 1.52% | 456,448,324 |
| Sep 9, 2025 | 2.00 | 2.04 | 1.95 | 1.97 | 1.97 | -1.01% | 550,504,888 |
| Sep 8, 2025 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 693,175,530 |
| Sep 5, 2025 | 1.91 | 1.97 | 1.87 | 1.97 | 1.97 | 2.60% | 1,053,873,882 |
| Sep 4, 2025 | 2.06 | 2.07 | 1.87 | 1.92 | 1.92 | -6.34% | 1,624,296,370 |
| Sep 3, 2025 | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.97% | 711,773,421 |
| Sep 2, 2025 | 2.14 | 2.21 | 2.03 | 2.07 | 2.07 | -3.27% | 1,159,639,142 |
| Sep 1, 2025 | 2.19 | 2.21 | 2.05 | 2.14 | 2.14 | - | 1,182,056,526 |
| Aug 29, 2025 | 2.12 | 2.23 | 2.06 | 2.14 | 2.14 | 2.39% | 2,529,335,070 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.00 | 2.09 | 2.09 | 0.48% | 1,671,728,104 |
| Aug 27, 2025 | 1.95 | 2.19 | 1.93 | 2.08 | 2.08 | 8.90% | 3,400,974,222 |
| Aug 26, 2025 | 1.89 | 1.97 | 1.87 | 1.91 | 1.91 | 1.06% | 1,181,195,014 |
| Aug 25, 2025 | 1.86 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 1,452,669,650 |
| Aug 22, 2025 | 1.75 | 1.85 | 1.73 | 1.84 | 1.84 | 5.75% | 1,103,915,664 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 421,860,743 |
| Aug 20, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -2.23% | 650,664,343 |
| Aug 19, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 688,557,570 |
| Aug 18, 2025 | 1.74 | 1.87 | 1.73 | 1.82 | 1.82 | 5.20% | 1,809,788,372 |
| Aug 15, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 657,797,890 |
| Aug 14, 2025 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | 1.19% | 803,798,510 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 1.82% | 751,415,873 |
| Aug 12, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 1.23% | 467,117,308 |
| Aug 11, 2025 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 239,629,133 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 284,261,706 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | - | 375,903,372 |
| Aug 6, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 401,095,884 |
| Aug 5, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 363,263,661 |
| Aug 4, 2025 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 269,424,330 |