SenseTime Group Inc. (HKG:0020)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.710
+0.040 (1.50%)
Sep 24, 2025, 2:45 PM HKT

SenseTime Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20252.742.782.592.672.67-1.11%1,119,022,807
Sep 22, 20252.762.782.642.702.70-1.46%920,046,058
Sep 19, 20252.622.792.592.742.744.58%1,875,548,550
Sep 18, 20252.662.712.502.622.62-0.76%1,929,940,482
Sep 17, 20252.282.702.262.642.6415.79%3,646,675,639
Sep 16, 20252.272.312.212.282.281.33%763,159,422
Sep 15, 20252.282.342.232.252.25-0.44%1,285,683,100
Sep 12, 20252.152.282.142.262.267.11%1,777,447,234
Sep 11, 20252.002.121.982.112.115.50%1,076,547,083
Sep 10, 20252.002.041.982.002.001.52%456,448,324
Sep 9, 20252.002.041.951.971.97-1.01%550,504,888
Sep 8, 20252.002.021.961.991.991.02%693,175,530
Sep 5, 20251.911.971.871.971.972.60%1,053,873,882
Sep 4, 20252.062.071.871.921.92-6.34%1,624,296,370
Sep 3, 20252.062.072.012.052.05-0.97%711,773,421
Sep 2, 20252.142.212.032.072.07-3.27%1,159,639,142
Sep 1, 20252.192.212.052.142.14-1,182,056,526
Aug 29, 20252.122.232.062.142.142.39%2,529,335,070
Aug 28, 20252.082.102.002.092.090.48%1,671,728,104
Aug 27, 20251.952.191.932.082.088.90%3,400,974,222
Aug 26, 20251.891.971.871.911.911.06%1,181,195,014
Aug 25, 20251.861.911.841.891.892.72%1,452,669,650
Aug 22, 20251.751.851.731.841.845.75%1,103,915,664
Aug 21, 20251.761.771.711.741.74-0.57%421,860,743
Aug 20, 20251.781.781.711.751.75-2.23%650,664,343
Aug 19, 20251.831.831.771.791.79-1.65%688,557,570
Aug 18, 20251.741.871.731.821.825.20%1,809,788,372
Aug 15, 20251.701.741.681.731.731.76%657,797,890
Aug 14, 20251.681.741.671.701.701.19%803,798,510
Aug 13, 20251.681.711.661.681.681.82%751,415,873
Aug 12, 20251.631.681.601.651.651.23%467,117,308
Aug 11, 20251.621.631.591.631.630.62%239,629,133
Aug 8, 20251.631.641.601.621.62-1.22%284,261,706
Aug 7, 20251.651.651.611.641.64-375,903,372
Aug 6, 20251.611.641.601.641.641.86%401,095,884
Aug 5, 20251.611.621.591.611.610.63%363,263,661
Aug 4, 20251.551.601.531.601.602.56%269,424,330
Aug 1, 20251.611.621.551.561.56-2.50%421,396,500
Jul 31, 20251.591.631.581.601.600.63%490,613,264
Jul 30, 20251.591.621.571.591.59-0.63%621,725,570
Jul 29, 20251.641.641.581.601.60-2.44%787,604,000
Jul 28, 20251.771.781.621.641.64-6.29%1,559,720,200
Jul 25, 20251.741.781.671.751.751.16%1,258,511,688
Jul 24, 20251.581.751.551.731.738.12%1,713,687,674
Jul 23, 20251.601.641.601.601.60-626,004,629
Jul 22, 20251.641.641.581.601.60-2.44%393,565,079
Jul 21, 20251.661.671.621.641.64-1.20%357,971,880
Jul 18, 20251.661.681.641.661.660.61%322,510,830
Jul 17, 20251.661.661.631.651.65-367,353,820
Jul 16, 20251.671.711.641.651.65-0.60%927,784,452