Skip to main content
logo
SenseTime Group Inc. (HKG:0020)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.150
+0.040 (1.90%)
Nov 25, 2025, 4:08 PM HKT

SenseTime Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20252.142.182.142.17-2.84%238,080,514
Nov 24, 20252.082.122.032.112.112.43%454,163,900
Nov 21, 20252.092.092.022.062.06-3.29%449,963,548
Nov 20, 20252.132.142.092.132.131.43%308,236,200
Nov 19, 20252.122.152.082.102.10-1.41%393,125,100
Nov 18, 20252.152.172.092.132.13-2.29%411,356,700
Nov 17, 20252.172.192.122.182.180.46%343,388,500
Nov 14, 20252.182.212.162.172.17-2.69%285,135,200
Nov 13, 20252.222.262.192.232.230.45%343,502,300
Nov 12, 20252.192.242.162.222.221.37%424,496,100
Nov 11, 20252.232.252.172.192.19-355,000,300
Nov 10, 20252.182.202.172.192.191.39%298,675,100
Nov 7, 20252.212.212.142.162.16-3.57%492,292,200
Nov 6, 20252.212.242.172.242.241.82%445,970,400
Nov 5, 20252.182.222.152.202.20-2.65%758,483,800
Nov 4, 20252.332.332.242.262.26-3.42%543,291,400
Nov 3, 20252.362.372.292.342.34-1.27%377,760,000
Oct 31, 20252.392.402.342.372.37-0.84%350,417,500
Oct 30, 20252.462.462.342.392.39-2.05%658,531,600
Oct 28, 20252.522.522.422.442.44-2.40%463,256,500
Oct 27, 20252.522.532.442.502.502.46%499,012,800
Oct 24, 20252.402.452.382.442.442.95%417,157,800
Oct 23, 20252.392.402.312.372.37-1.66%527,411,100
Oct 22, 20252.432.462.392.412.41-0.82%379,654,000
Oct 21, 20252.432.492.422.432.431.25%556,011,600
Oct 20, 20252.432.442.382.402.402.13%410,818,500
Oct 17, 20252.492.492.332.352.35-5.62%681,003,500
Oct 16, 20252.532.562.462.492.49-1.19%568,181,100
Oct 15, 20252.432.522.362.522.525.44%912,625,200
Oct 14, 20252.622.662.382.392.39-7.00%1,228,903,000
Oct 13, 20252.502.622.472.572.57-3.02%1,472,158,000
Oct 10, 20252.702.722.632.652.65-2.93%789,565,500
Oct 9, 20252.782.842.702.732.73-1.44%1,158,711,000
Oct 8, 20252.872.872.702.772.77-3.82%740,072,600
Oct 6, 20252.852.942.762.882.880.35%405,357,400
Oct 3, 20252.872.912.802.872.87-296,976,700
Oct 2, 20252.912.932.862.872.87-0.69%652,104,700
Sep 30, 20252.772.902.762.892.895.47%1,042,156,000
Sep 29, 20252.622.812.612.742.744.58%1,013,139,000
Sep 26, 20252.722.752.612.622.62-4.03%784,581,500
Sep 25, 20252.782.872.712.732.73-1,514,729,000
Sep 24, 20252.662.742.582.732.732.25%837,268,600
Sep 23, 20252.742.782.592.672.67-1.11%1,119,017,000
Sep 22, 20252.762.782.642.702.70-1.46%920,046,000
Sep 19, 20252.622.792.592.742.744.58%1,875,548,000
Sep 18, 20252.662.712.502.622.62-0.76%1,929,940,000
Sep 17, 20252.282.702.262.642.6415.79%3,646,674,000
Sep 16, 20252.272.312.212.282.281.33%763,154,400
Sep 15, 20252.282.342.232.252.25-0.44%1,285,683,000
Sep 12, 20252.152.282.142.262.267.11%1,777,243,000