Skip to main content
SenseTime Group Inc. (HKG:0020)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.140
0.00 (0.00%)
At close: Dec 5, 2025

SenseTime Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.152.082.15-0.47%130,032,389
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
Oct 17, 20252.492.492.332.352.35-5.62%681,003,500
Oct 16, 20252.532.562.462.492.49-1.19%568,181,100
Oct 15, 20252.432.522.362.522.525.44%912,625,200
Oct 14, 20252.622.662.382.392.39-7.00%1,228,903,000
Oct 13, 20252.502.622.472.572.57-3.02%1,472,158,000
Oct 10, 20252.702.722.632.652.65-2.93%789,565,500
Oct 9, 20252.782.842.702.732.73-1.44%1,158,711,000
Oct 8, 20252.872.872.702.772.77-3.82%740,072,600
Oct 6, 20252.852.942.762.882.880.35%405,357,400
Oct 3, 20252.872.912.802.872.87-296,976,700
Oct 2, 20252.912.932.862.872.87-0.69%652,104,700
Sep 30, 20252.772.902.762.892.895.47%1,042,156,000
Sep 29, 20252.622.812.612.742.744.58%1,013,139,000
Sep 26, 20252.722.752.612.622.62-4.03%784,581,500
Sep 25, 20252.782.872.712.732.73-1,514,729,000
Sep 24, 20252.662.742.582.732.732.25%837,268,600
Sep 23, 20252.742.782.592.672.67-1.11%1,119,017,000
Sep 22, 20252.762.782.642.702.70-1.46%920,046,000
Sep 19, 20252.622.792.592.742.744.58%1,875,548,000
Sep 18, 20252.662.712.502.622.62-0.76%1,929,940,000
Sep 17, 20252.282.702.262.642.6415.79%3,646,674,000
Sep 16, 20252.272.312.212.282.281.33%763,154,400
Sep 15, 20252.282.342.232.252.25-0.44%1,285,683,000
Sep 12, 20252.152.282.142.262.267.11%1,777,243,000
Sep 11, 20252.002.121.982.112.115.50%1,076,547,000
Sep 10, 20252.002.041.982.002.001.52%456,448,300
Sep 9, 20252.002.041.951.971.97-1.01%550,500,800
Sep 8, 20252.002.021.961.991.991.02%693,175,500
Sep 5, 20251.911.971.871.971.972.60%1,053,872,000
Sep 4, 20252.062.071.871.921.92-6.34%1,624,296,000
Sep 3, 20252.062.072.012.052.05-0.97%711,713,400
Sep 2, 20252.142.212.032.072.07-3.27%1,159,639,000
Sep 1, 20252.192.212.052.142.14-1,182,046,000
Aug 29, 20252.122.232.062.142.142.39%2,529,335,000
Aug 28, 20252.082.102.002.092.090.48%1,671,718,000
Aug 27, 20251.952.191.932.082.088.90%3,400,974,000
Aug 26, 20251.891.971.871.911.911.06%1,181,195,000
Aug 25, 20251.861.911.841.891.892.72%1,452,669,000
Aug 22, 20251.751.851.731.841.845.75%1,103,865,000
Aug 21, 20251.761.771.711.741.74-0.57%421,860,700
Aug 20, 20251.781.781.711.751.75-2.23%650,664,300
Aug 19, 20251.831.831.771.791.79-1.65%688,557,500
Aug 18, 20251.741.871.731.821.825.20%1,809,788,000
Aug 15, 20251.701.741.681.731.731.76%657,797,800
Aug 14, 20251.681.741.671.701.701.19%803,793,500
Aug 13, 20251.681.711.661.681.681.82%751,395,800
Aug 12, 20251.631.681.601.651.651.23%466,926,300
Aug 11, 20251.621.631.591.631.630.62%239,629,100
Aug 8, 20251.631.641.601.621.62-1.22%284,260,700
Aug 7, 20251.651.651.611.641.64-375,902,300
Aug 6, 20251.611.641.601.641.641.86%401,095,800
Aug 5, 20251.611.621.591.611.610.63%363,093,600
Aug 4, 20251.551.601.531.601.602.56%269,424,300
Aug 1, 20251.611.621.551.561.56-2.50%421,395,500
Jul 31, 20251.591.631.581.601.600.63%490,612,200
Jul 30, 20251.591.621.571.591.59-0.63%621,643,500
Jul 29, 20251.641.641.581.601.60-2.44%787,504,000
Jul 28, 20251.771.781.621.641.64-6.29%1,559,720,000
Jul 25, 20251.741.781.671.751.751.16%1,258,461,000
Jul 24, 20251.581.751.551.731.738.12%1,713,687,000
Jul 23, 20251.601.641.601.601.60-625,993,600
Jul 22, 20251.641.641.581.601.60-2.44%393,564,000
Jul 21, 20251.661.671.621.641.64-1.20%357,971,800
Jul 18, 20251.661.681.641.661.660.61%322,510,800
Jul 17, 20251.661.661.631.651.65-367,353,800
Jul 16, 20251.671.711.641.651.65-0.60%927,775,400