Skip to main content
logo
SenseTime Group Inc. (HKG:0020)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.220
+0.020 (0.91%)
Jan 2, 2026, 4:08 PM HKT

SenseTime Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.202.222.182.202.200.92%412,128,636
Dec 30, 20252.122.202.112.182.182.35%810,151,500
Dec 29, 20252.142.182.122.132.13-453,164,900
Dec 24, 20252.122.142.092.132.130.47%279,035,900
Dec 23, 20252.052.142.032.122.123.92%713,574,400
Dec 22, 20251.912.051.912.042.048.51%791,993,400
Dec 19, 20251.911.921.861.881.88-0.53%559,063,700
Dec 18, 20251.901.921.851.891.89-4.06%1,080,619,000
Dec 17, 20252.002.011.951.971.97-1.50%577,953,400
Dec 16, 20252.132.131.982.002.00-6.10%846,842,000
Dec 15, 20252.192.202.122.132.13-3.62%516,766,000
Dec 12, 20252.132.252.122.212.214.74%762,018,400
Dec 11, 20252.172.182.102.112.11-2.31%353,444,100
Dec 10, 20252.142.182.102.162.160.93%435,617,400
Dec 9, 20252.182.182.122.142.14-1.38%274,048,800
Dec 8, 20252.152.182.142.172.171.40%430,477,500
Dec 5, 20252.142.172.082.142.14-513,204,500
Dec 4, 20252.072.142.052.142.143.38%371,464,200
Dec 3, 20252.092.102.052.072.07-1.43%278,042,000
Dec 2, 20252.142.142.082.102.10-1.41%290,353,600
Dec 1, 20252.132.142.102.132.130.47%221,765,400
Nov 28, 20252.112.132.102.122.120.47%169,270,600
Nov 27, 20252.112.152.092.112.11-277,476,600
Nov 26, 20252.152.162.102.112.11-1.86%303,086,500
Nov 25, 20252.142.182.122.152.151.90%435,492,200
Nov 24, 20252.082.122.032.112.112.43%454,163,900
Nov 21, 20252.092.092.022.062.06-3.29%449,963,548
Nov 20, 20252.132.142.092.132.131.43%308,236,200
Nov 19, 20252.122.152.082.102.10-1.41%393,125,100
Nov 18, 20252.152.172.092.132.13-2.29%411,356,700
Nov 17, 20252.172.192.122.182.180.46%343,388,500
Nov 14, 20252.182.212.162.172.17-2.69%285,135,200
Nov 13, 20252.222.262.192.232.230.45%343,502,300
Nov 12, 20252.192.242.162.222.221.37%424,496,100
Nov 11, 20252.232.252.172.192.19-355,000,300
Nov 10, 20252.182.202.172.192.191.39%298,675,100
Nov 7, 20252.212.212.142.162.16-3.57%492,292,200
Nov 6, 20252.212.242.172.242.241.82%445,970,400
Nov 5, 20252.182.222.152.202.20-2.65%758,483,800
Nov 4, 20252.332.332.242.262.26-3.42%543,291,400
Nov 3, 20252.362.372.292.342.34-1.27%377,760,000
Oct 31, 20252.392.402.342.372.37-0.84%350,417,500
Oct 30, 20252.462.462.342.392.39-2.05%658,531,600
Oct 28, 20252.522.522.422.442.44-2.40%463,256,500
Oct 27, 20252.522.532.442.502.502.46%499,012,800
Oct 24, 20252.402.452.382.442.442.95%417,157,800
Oct 23, 20252.392.402.312.372.37-1.66%527,411,100
Oct 22, 20252.432.462.392.412.41-0.82%379,654,000
Oct 21, 20252.432.492.422.432.431.25%556,011,600
Oct 20, 20252.432.442.382.402.402.13%410,818,500