Hesai Group (HKG:2525)
Hong Kong · Delayed Price · Currency is HKD 223.20
-1.20 (-0.53%)
Jan 21, 2026, 1:45 PM HKT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 225.00 | 228.00 | 219.80 | 224.40 | 224.40 | -0.36% | 511,083 |
| Jan 19, 2026 | 225.00 | 226.80 | 221.60 | 225.20 | 225.20 | 0.27% | 500,640 |
| Jan 16, 2026 | 224.80 | 230.80 | 222.40 | 224.60 | 224.60 | 5.55% | 1,108,100 |
| Jan 15, 2026 | 209.60 | 215.00 | 205.20 | 212.80 | 212.80 | 2.50% | 489,946 |
| Jan 14, 2026 | 208.80 | 210.40 | 204.60 | 207.60 | 207.60 | -2.72% | 1,034,516 |
| Jan 13, 2026 | 215.00 | 215.60 | 212.20 | 213.40 | 213.40 | -0.74% | 725,634 |
| Jan 12, 2026 | 214.00 | 216.00 | 209.20 | 215.00 | 215.00 | 0.19% | 558,911 |
| Jan 9, 2026 | 215.20 | 216.60 | 213.00 | 214.60 | 214.60 | 2.88% | 849,622 |
| Jan 8, 2026 | 210.80 | 211.00 | 206.00 | 208.60 | 208.60 | 2.15% | 898,421 |
| Jan 7, 2026 | 205.80 | 206.60 | 201.60 | 204.20 | 204.20 | 5.26% | 1,534,601 |
| Jan 6, 2026 | 187.30 | 198.00 | 185.60 | 194.00 | 194.00 | 5.90% | 1,353,558 |
| Jan 5, 2026 | 185.00 | 186.90 | 182.60 | 183.20 | 183.20 | 1.44% | 508,459 |
| Jan 2, 2026 | 178.10 | 182.50 | 175.60 | 180.60 | 180.60 | 1.52% | 515,560 |
| Dec 31, 2025 | 178.00 | 180.00 | 176.40 | 177.90 | 177.90 | -0.17% | 130,680 |
| Dec 30, 2025 | 175.90 | 179.40 | 172.80 | 178.20 | 178.20 | 1.31% | 247,830 |
| Dec 29, 2025 | 180.70 | 180.80 | 174.80 | 175.90 | 175.90 | -2.66% | 467,720 |
| Dec 24, 2025 | 176.00 | 180.80 | 175.00 | 180.70 | 180.70 | 3.49% | 425,795 |
| Dec 23, 2025 | 178.00 | 178.00 | 172.30 | 174.60 | 174.60 | -2.57% | 407,240 |
| Dec 22, 2025 | 181.80 | 183.10 | 177.60 | 179.20 | 179.20 | 2.34% | 518,100 |
| Dec 19, 2025 | 168.60 | 175.50 | 168.60 | 175.10 | 175.10 | 4.60% | 652,110 |
| Dec 18, 2025 | 168.00 | 170.00 | 165.90 | 167.40 | 167.40 | -1.18% | 282,675 |
| Dec 17, 2025 | 167.60 | 169.60 | 164.50 | 169.40 | 169.40 | 5.55% | 696,020 |
| Dec 16, 2025 | 163.20 | 166.00 | 159.30 | 160.50 | 160.50 | 1.20% | 539,729 |
| Dec 15, 2025 | 160.50 | 160.80 | 157.90 | 158.60 | 158.60 | -1.55% | 373,680 |
| Dec 12, 2025 | 156.90 | 162.60 | 156.90 | 161.10 | 161.10 | 3.73% | 369,660 |
| Dec 11, 2025 | 160.00 | 160.20 | 154.60 | 155.30 | 155.30 | -1.71% | 270,540 |
| Dec 10, 2025 | 159.00 | 161.30 | 156.40 | 158.00 | 158.00 | 1.35% | 336,608 |
| Dec 9, 2025 | 157.30 | 158.10 | 154.30 | 155.90 | 155.90 | -0.89% | 330,540 |
| Dec 8, 2025 | 158.00 | 159.50 | 155.10 | 157.30 | 157.30 | -2.12% | 520,620 |
| Dec 5, 2025 | 158.30 | 162.90 | 157.00 | 160.70 | 160.70 | 1.32% | 2,121,302 |
| Dec 4, 2025 | 150.20 | 161.40 | 149.00 | 158.60 | 158.60 | 7.89% | 803,860 |
| Dec 3, 2025 | 150.80 | 150.80 | 146.40 | 147.00 | 147.00 | -2.39% | 375,860 |
| Dec 2, 2025 | 152.80 | 152.80 | 147.80 | 150.60 | 150.60 | -0.26% | 412,370 |
| Dec 1, 2025 | 151.00 | 152.70 | 149.70 | 151.00 | 151.00 | 1.00% | 391,400 |
| Nov 28, 2025 | 146.30 | 151.00 | 145.50 | 149.50 | 149.50 | 2.89% | 487,525 |
| Nov 27, 2025 | 146.40 | 149.70 | 144.80 | 145.30 | 145.30 | -5.77% | 806,210 |
| Nov 26, 2025 | 153.50 | 157.40 | 153.50 | 154.20 | 154.20 | 5.54% | 1,098,696 |
| Nov 25, 2025 | 144.30 | 149.80 | 141.80 | 146.10 | 146.10 | 13.43% | 2,102,600 |
| Nov 24, 2025 | 122.80 | 133.00 | 121.30 | 128.80 | 128.80 | 8.14% | 1,561,810 |
| Nov 21, 2025 | 117.60 | 121.40 | 116.30 | 119.10 | 119.10 | -9.01% | 1,941,780 |
| Nov 20, 2025 | 131.00 | 135.70 | 130.00 | 130.90 | 130.90 | -6.43% | 1,038,977 |
| Nov 19, 2025 | 140.90 | 140.90 | 137.20 | 139.90 | 139.90 | -0.71% | 384,900 |
| Nov 18, 2025 | 146.80 | 147.70 | 139.80 | 140.90 | 140.90 | -7.73% | 1,209,500 |
| Nov 17, 2025 | 154.80 | 155.00 | 151.70 | 152.70 | 152.70 | -1.42% | 322,160 |
| Nov 14, 2025 | 158.80 | 159.40 | 154.00 | 154.90 | 154.90 | -8.61% | 1,239,770 |
| Nov 13, 2025 | 170.00 | 170.70 | 166.00 | 169.50 | 169.50 | -0.29% | 635,620 |
| Nov 12, 2025 | 167.70 | 172.50 | 165.90 | 170.00 | 170.00 | -9.53% | 1,772,220 |
| Nov 11, 2025 | 182.80 | 188.80 | 182.80 | 187.90 | 187.90 | 7.07% | 660,202 |
| Nov 10, 2025 | 166.80 | 175.80 | 165.90 | 175.50 | 175.50 | 1.09% | 760,700 |
| Nov 7, 2025 | 175.20 | 175.20 | 172.50 | 173.60 | 173.60 | -2.47% | 222,900 |