Hesai Group (HKG:2525)
Hong Kong · Delayed Price · Currency is HKD 117.40
-13.50 (-10.31%)
Nov 21, 2025, 11:59 AM HKT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 131.00 | 131.00 | 117.00 | 118.30 | - | -9.63% | 1,039,117 |
| 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 |
| Nov 6, 2025 | 177.20 | 180.10 | 176.50 | 178.00 | 178.00 | 0.45% | 143,360 |
| Nov 5, 2025 | 175.30 | 178.30 | 171.80 | 177.20 | 177.20 | -2.32% | 292,560 |
| Nov 4, 2025 | 180.10 | 184.10 | 180.10 | 181.40 | 181.40 | 1.17% | 404,180 |
| Nov 3, 2025 | 183.30 | 183.40 | 176.10 | 179.30 | 179.30 | -0.72% | 228,480 |
| Oct 31, 2025 | 183.50 | 184.50 | 180.60 | 180.60 | 180.60 | -1.31% | 264,440 |
| Oct 30, 2025 | 188.80 | 190.30 | 180.80 | 183.00 | 183.00 | -2.81% | 298,580 |
| Oct 28, 2025 | 185.30 | 191.00 | 185.30 | 188.30 | 188.30 | 3.58% | 439,460 |
| Oct 27, 2025 | 182.50 | 184.90 | 181.20 | 181.80 | 181.80 | 2.02% | 369,800 |
| Oct 24, 2025 | 175.00 | 178.80 | 174.20 | 178.20 | 178.20 | 3.97% | 276,020 |
| Oct 23, 2025 | 168.50 | 173.30 | 166.80 | 171.40 | 171.40 | -4.72% | 612,542 |
| Oct 22, 2025 | 176.90 | 180.00 | 176.30 | 179.90 | 179.90 | 2.68% | 177,580 |
| Oct 21, 2025 | 179.90 | 181.50 | 174.10 | 175.20 | 175.20 | -0.57% | 573,240 |
| Oct 20, 2025 | 173.00 | 177.00 | 173.00 | 176.20 | 176.20 | 4.14% | 382,440 |
| Oct 17, 2025 | 178.70 | 178.70 | 168.30 | 169.20 | 169.20 | -6.83% | 810,800 |
| Oct 16, 2025 | 179.80 | 181.90 | 178.60 | 181.60 | 181.60 | -1.30% | 355,180 |
| Oct 15, 2025 | 185.00 | 186.90 | 180.00 | 184.00 | 184.00 | - | 463,820 |
| Oct 14, 2025 | 188.00 | 196.00 | 184.00 | 184.00 | 184.00 | 0.44% | 906,900 |
| Oct 13, 2025 | 173.20 | 185.10 | 173.00 | 183.20 | 183.20 | -2.55% | 1,527,980 |
| Oct 10, 2025 | 194.60 | 196.50 | 188.00 | 188.00 | 188.00 | -10.73% | 1,524,133 |
| Oct 9, 2025 | 210.40 | 212.20 | 208.60 | 210.60 | 210.60 | - | 610,800 |
| Oct 8, 2025 | 213.20 | 216.60 | 210.00 | 210.60 | 210.60 | -5.48% | 1,114,400 |
| Oct 6, 2025 | 214.80 | 227.60 | 213.20 | 222.80 | 222.80 | 3.24% | 769,816 |
| Oct 3, 2025 | 219.60 | 219.60 | 215.60 | 215.80 | 215.80 | -2.44% | 680,874 |
| Oct 2, 2025 | 217.40 | 221.40 | 216.20 | 221.20 | 221.20 | -0.72% | 688,368 |
| Sep 30, 2025 | 220.40 | 224.80 | 217.60 | 222.80 | 222.80 | -0.09% | 461,000 |
| Sep 29, 2025 | 226.60 | 226.60 | 219.40 | 223.00 | 223.00 | -1.76% | 757,168 |
| Sep 26, 2025 | 230.60 | 230.60 | 225.40 | 227.00 | 227.00 | -0.61% | 418,500 |
| Sep 25, 2025 | 231.40 | 233.20 | 228.40 | 228.40 | 228.40 | -1.89% | 1,008,848 |
| Sep 24, 2025 | 228.60 | 233.60 | 227.00 | 232.80 | 232.80 | 1.22% | 945,820 |
| Sep 23, 2025 | 231.20 | 233.80 | 228.80 | 230.00 | 230.00 | -0.43% | 927,270 |
| Sep 22, 2025 | 226.00 | 234.40 | 225.60 | 231.00 | 231.00 | 1.23% | 1,279,380 |
| Sep 19, 2025 | 234.80 | 234.80 | 227.00 | 228.20 | 228.20 | -1.21% | 1,144,598 |
| Sep 18, 2025 | 227.40 | 240.80 | 226.00 | 231.00 | 231.00 | -0.60% | 2,366,029 |
| Sep 17, 2025 | 232.00 | 233.00 | 228.00 | 232.40 | 232.40 | -0.68% | 1,984,118 |