SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 1.445
+0.080 (5.86%)
Sep 4, 2026, 4:08 PM HKT
SenseTime Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | - | 5.49% | 725,671,493 |
| Sep 3, 2026 | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -2.15% | 406,204,134 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.11% | 370,893,362 |
| Sep 1, 2026 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -1.04% | 469,024,050 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.70% | 621,117,400 |
| Aug 28, 2026 | 1.43 | 1.54 | 1.42 | 1.48 | 1.48 | 3.86% | 944,651,365 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -3.06% | 638,068,880 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 421,843,090 |
| Aug 25, 2026 | 1.49 | 1.55 | 1.46 | 1.51 | 1.51 | 2.72% | 1,469,632,361 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.97% | 743,742,938 |
| Aug 21, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.02% | 551,701,518 |
| Aug 20, 2026 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 3.85% | 609,804,700 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.39% | 410,900,600 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -4.25% | 826,783,900 |
| Aug 17, 2026 | 1.51 | 1.59 | 1.50 | 1.53 | 1.53 | 8.90% | 1,486,668,149 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.75% | 257,530,500 |
| Aug 13, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 276,572,300 |
| Aug 12, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.05% | 213,563,100 |
| Aug 11, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.72% | 333,801,600 |
| Aug 10, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 306,442,100 |
| Aug 7, 2026 | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -3.95% | 544,606,505 |
| Aug 6, 2026 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 342,792,580 |
| Aug 5, 2026 | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | 2.28% | 612,280,600 |
| Aug 4, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 416,046,030 |
| Aug 3, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 3.79% | 553,035,584 |
| Jul 31, 2026 | 1.43 | 1.51 | 1.40 | 1.45 | 1.45 | 2.84% | 710,858,558 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 367,109,637 |
| Jul 29, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 578,809,248 |
| Jul 28, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 469,062,000 |
| Jul 27, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 407,938,721 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -5.04% | 322,072,004 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 182,244,300 |
| Jul 22, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | - | 341,234,100 |
| Jul 21, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 594,208,785 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 5.43% | 478,723,900 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.27 | 1.29 | 1.29 | -7.19% | 546,556,713 |
| Jul 16, 2026 | 1.36 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 482,230,132 |
| Jul 15, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 307,428,800 |
| Jul 14, 2026 | 1.31 | 1.32 | 1.25 | 1.32 | 1.32 | -0.75% | 635,013,336 |
| Jul 13, 2026 | 1.41 | 1.42 | 1.31 | 1.33 | 1.33 | -5.67% | 557,037,500 |
| Jul 10, 2026 | 1.40 | 1.47 | 1.37 | 1.41 | 1.41 | 2.17% | 464,616,954 |
| Jul 9, 2026 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 628,693,431 |
| Jul 8, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 12.00% | 687,316,200 |
| Jul 7, 2026 | 1.34 | 1.35 | 1.23 | 1.25 | 1.25 | -6.72% | 611,956,600 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 265,508,400 |
| Jul 3, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 380,149,591 |
| Jul 2, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -1.49% | 382,559,704 |
| Jun 30, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | - | 367,403,315 |
| Jun 29, 2026 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 4.69% | 465,359,900 |
| Jun 26, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -5.88% | 436,899,946 |