SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.070 (-5.04%)
Jul 24, 2026, 4:08 PM HKT
SenseTime Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 427,787,200 |
| Jun 24, 2026 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | - | 551,575,600 |
| Jun 23, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 310,143,000 |
| Jun 22, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 459,270,900 |
| Jun 18, 2026 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 498,563,500 |
| Jun 17, 2026 | 1.44 | 1.54 | 1.44 | 1.50 | 1.50 | 3.45% | 529,260,100 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 288,796,600 |
| Jun 15, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 462,199,800 |
| 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 |