Skip to main content
logo
Hesai Group (HKG:2525)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.80
+0.55 (3.61%)
Oct 6, 2026, 4:08 PM HKT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202615.6916.0015.6715.8015.803.61%1,406,527
Oct 5, 202615.3415.3415.1215.2515.25-0.59%603,700
Oct 2, 202615.5015.5015.1615.3415.34-1.54%1,673,582
Sep 30, 202615.3415.6415.2015.5815.581.50%2,754,537
Sep 29, 202615.4015.5215.0815.3515.35-1.73%4,473,588
Sep 28, 202616.0016.0015.5115.6215.62-2.38%4,108,930
Sep 25, 202616.1216.1215.5616.0016.00-0.74%2,708,351
Sep 24, 202616.0616.1815.9316.1216.12-1.41%4,751,900
Sep 23, 202616.6416.6516.2016.3516.35-2.15%3,108,416
Sep 22, 202617.0217.2016.5416.7116.710.84%4,947,240
Sep 21, 202616.3216.6115.9916.5716.570.73%5,501,066
Sep 18, 202616.6516.8416.4116.4516.45-1.20%5,875,641
Sep 17, 202616.3516.8416.2016.6516.652.02%4,913,260
Sep 16, 202616.4516.4915.9016.3216.32-0.55%6,820,640
Sep 15, 202616.7017.1616.3116.4116.41-3.01%5,770,280
Sep 14, 202616.9017.2316.5116.9216.920.42%3,856,440
Sep 11, 202617.0017.0416.6016.8516.85-3.66%10,128,667
Sep 10, 202618.0018.2617.3717.4917.49-5.51%7,416,360
Sep 9, 202617.8818.7617.8418.5118.512.04%5,903,040
Sep 8, 202618.6018.6017.8918.1418.14-2.10%5,794,769
Sep 7, 202618.3219.1718.0218.5318.531.87%9,075,940
Sep 4, 202618.3019.0218.0018.1918.196.31%18,072,593
Sep 3, 202616.2017.3116.1717.1117.118.22%14,974,963
Sep 2, 202616.2716.5315.8015.8115.81-1.31%7,742,460
Sep 1, 202616.3216.6815.9916.0216.02-1.84%20,541,140
Aug 31, 202617.3017.3016.1416.3216.32-5.94%68,095,710
Aug 28, 202617.3417.4817.1817.3517.35-0.63%4,987,240
Aug 27, 202617.1017.7116.9517.4617.46-0.40%8,314,474
Aug 26, 202617.8018.0017.4717.5317.53-1.13%3,444,460
Aug 25, 202617.9017.9317.4617.7317.73-1.50%5,747,962
Aug 24, 202618.7019.3017.9118.0018.00-3.69%6,879,952
Aug 21, 202618.5119.0018.4018.6918.692.75%7,462,829
Aug 20, 202617.6018.6117.3918.1918.195.76%9,900,260
Aug 19, 202617.2717.3416.9117.2017.20-6.22%9,093,493
Aug 18, 202617.8918.4617.5018.3418.341.89%4,078,580
Aug 17, 202618.0018.0617.6718.0018.00-2.23%6,731,780
Aug 14, 202618.6018.8218.2018.4118.41-1.02%5,673,918
Aug 13, 202619.0019.0018.3318.6018.60-1.06%6,414,704
Aug 12, 202618.5919.1218.3118.8018.801.51%6,194,280
Aug 11, 202618.5918.9018.4918.5218.520.33%5,752,840
Aug 10, 202618.5018.9018.3518.4618.462.27%5,893,200
Aug 7, 202617.3918.2217.1018.0518.055.25%7,565,184
Aug 6, 202617.6217.6216.9517.1517.15-4.56%6,254,187
Aug 5, 202618.1618.2417.8217.9717.973.16%7,452,640
Aug 4, 202617.3517.6017.1117.4217.424.50%5,898,727
Aug 3, 202616.9416.9516.3616.6716.67-0.54%5,079,397
Jul 31, 202616.2016.8415.8816.7616.765.61%12,570,630
Jul 30, 202616.4816.4815.6415.8715.87-3.76%9,193,340
Jul 29, 202615.9017.0815.8316.4916.496.25%13,851,810
Jul 28, 202615.2516.1115.0415.5215.523.74%7,840,191