SenseTime Group Inc. (HKG:0020)
Hong Kong · Delayed Price · Currency is HKD 1.055
-0.015 (-1.40%)
Nov 4, 2026, 11:30 AM HKT
SenseTime Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 307,179,430 |
| Nov 3, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.17% | 306,819,430 |
| Nov 2, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 273,641,327 |
| Oct 30, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -4.33% | 444,273,898 |
| Oct 29, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | - | 449,350,160 |
| Oct 28, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 4.52% | 401,282,100 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -3.49% | 232,468,000 |
| Oct 26, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.29% | 291,178,890 |
| Oct 23, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 541,036,810 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 374,482,314 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 192,506,564 |
| Oct 20, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.87% | 246,622,885 |
| Oct 16, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 1.32% | 261,437,100 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -4.20% | 346,260,500 |
| Oct 14, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | - | 208,259,200 |
| Oct 13, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.42% | 190,189,100 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -1.25% | 304,167,500 |
| Oct 9, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 376,669,200 |
| Oct 8, 2026 | 1.21 | 1.23 | 1.13 | 1.14 | 1.14 | -5.79% | 444,003,000 |
| Oct 7, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 73,295,658 |
| Oct 6, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 75,261,669 |
| Oct 5, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.42% | 85,724,990 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.85% | 200,583,624 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.23% | 184,735,397 |
| Sep 29, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 235,112,032 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 294,691,632 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 221,600,802 |
| Sep 24, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.42% | 478,350,200 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.58% | 301,687,545 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | - | 348,197,787 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 300,758,550 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 5.81% | 654,381,682 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -0.41% | 288,395,864 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 351,155,131 |
| Sep 15, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.77% | 327,421,549 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.44% | 287,951,208 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 0.38% | 292,703,985 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.88% | 318,973,227 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.56% | 348,935,055 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.50% | 395,713,538 |
| Sep 7, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -3.11% | 547,547,815 |
| Sep 4, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.86% | 785,135,493 |
| 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 |