SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.020 (1.35%)
Jun 15, 2026, 4:09 PM HKT
SenseTime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 564,249,300 |
| Jun 11, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -2.03% | 518,515,400 |
| Jun 10, 2026 | 1.53 | 1.55 | 1.44 | 1.48 | 1.48 | -3.90% | 661,839,800 |
| Jun 9, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 487,246,200 |
| Jun 8, 2026 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -5.42% | 730,043,800 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 419,270,500 |
| Jun 4, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.62% | 492,360,700 |
| Jun 3, 2026 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.42% | 491,873,800 |
| Jun 2, 2026 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 2.84% | 491,667,300 |
| Jun 1, 2026 | 1.66 | 1.80 | 1.65 | 1.76 | 1.76 | 6.02% | 623,160,000 |
| May 29, 2026 | 1.67 | 1.72 | 1.63 | 1.66 | 1.66 | - | 732,049,600 |
| May 28, 2026 | 1.73 | 1.74 | 1.62 | 1.66 | 1.66 | -4.60% | 571,658,000 |
| May 27, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -2.79% | 362,636,900 |
| May 26, 2026 | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | 1.13% | 454,803,600 |
| May 22, 2026 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 362,820,200 |
| May 21, 2026 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | -1.66% | 387,525,100 |
| May 20, 2026 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 270,053,900 |
| May 19, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 213,357,600 |
| May 18, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 283,104,700 |
| May 15, 2026 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -3.63% | 399,737,300 |
| May 14, 2026 | 2.03 | 2.05 | 1.91 | 1.93 | 1.93 | -2.53% | 570,053,000 |
| May 13, 2026 | 1.97 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 292,940,600 |
| May 12, 2026 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.97% | 268,510,600 |
| May 11, 2026 | 2.06 | 2.09 | 2.01 | 2.03 | 2.03 | -1.46% | 382,533,300 |
| May 8, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 273,205,900 |
| May 7, 2026 | 2.04 | 2.09 | 2.03 | 2.08 | 2.08 | 3.48% | 458,779,600 |
| May 6, 2026 | 2.02 | 2.06 | 1.99 | 2.01 | 2.01 | 0.50% | 367,621,000 |
| May 5, 2026 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 108,636,300 |
| May 4, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 2.02% | 201,230,300 |
| Apr 30, 2026 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | -0.50% | 370,436,200 |
| Apr 29, 2026 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 425,075,800 |
| Apr 28, 2026 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -3.96% | 335,213,600 |
| Apr 27, 2026 | 2.03 | 2.06 | 2.00 | 2.02 | 2.02 | -0.49% | 250,376,700 |
| Apr 24, 2026 | 1.99 | 2.04 | 1.95 | 2.03 | 2.03 | 1.50% | 334,683,300 |
| Apr 23, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 216,856,400 |
| Apr 22, 2026 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | - | 222,265,400 |
| Apr 21, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -1.95% | 272,146,300 |
| Apr 20, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | 1.99% | 431,114,600 |
| Apr 17, 2026 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -3.83% | 502,920,400 |
| Apr 16, 2026 | 2.06 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 270,104,900 |
| Apr 15, 2026 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | 0.99% | 262,259,600 |
| Apr 14, 2026 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | 1.50% | 259,338,900 |
| Apr 13, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -0.50% | 227,918,000 |
| Apr 10, 2026 | 2.02 | 2.08 | 2.00 | 2.01 | 2.01 | 1.01% | 356,568,300 |
| Apr 9, 2026 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -1.97% | 353,471,800 |
| Apr 8, 2026 | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | 9.73% | 646,595,600 |
| Apr 2, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -2.12% | 278,102,300 |
| Apr 1, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | 2.72% | 440,155,000 |
| Mar 31, 2026 | 1.86 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 307,459,500 |
| Mar 30, 2026 | 1.81 | 1.89 | 1.80 | 1.86 | 1.86 | - | 376,703,400 |