SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.010 (-0.48%)
Sep 3, 2025, 10:45 AM HKT
SenseTime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.14 | 2.14 | 2.04 | 2.05 | - | -0.97% | 1,159,949,142 |
| Sep 2, 2025 | 2.14 | 2.21 | 2.03 | 2.07 | 2.07 | -3.27% | 1,150,333,142 |
| 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 |
| Aug 1, 2025 | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 421,396,500 |
| Jul 31, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 490,613,264 |
| Jul 30, 2025 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 621,725,570 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 787,604,000 |
| Jul 28, 2025 | 1.77 | 1.78 | 1.62 | 1.64 | 1.64 | -6.29% | 1,559,720,200 |
| Jul 25, 2025 | 1.74 | 1.78 | 1.67 | 1.75 | 1.75 | 1.16% | 1,258,511,688 |
| Jul 24, 2025 | 1.58 | 1.75 | 1.55 | 1.73 | 1.73 | 8.12% | 1,713,687,674 |
| Jul 23, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 626,004,629 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 393,565,079 |
| Jul 21, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 357,971,880 |
| Jul 18, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 322,510,830 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 367,353,820 |
| Jul 16, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 927,784,452 |
| Jul 15, 2025 | 1.63 | 1.67 | 1.58 | 1.66 | 1.66 | 2.47% | 736,157,390 |
| Jul 14, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 473,480,772 |
| Jul 11, 2025 | 1.50 | 1.68 | 1.49 | 1.60 | 1.60 | 6.67% | 1,788,721,151 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 160,367,651 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 204,585,294 |
| Jul 8, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 346,834,282 |
| Jul 7, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 219,650,185 |
| Jul 4, 2025 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 2.72% | 567,494,908 |
| Jul 3, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 153,809,619 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 300,803,254 |
| Jun 30, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 262,065,063 |
| Jun 27, 2025 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | -0.68% | 586,017,854 |
| Jun 26, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 420,264,068 |
| Jun 25, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 321,062,121 |