SenseTime Group Inc. (0020.HK) HKSE

1.93

-0.05(-2.53%)

Updated at May 14 04:09PM

Currency In HKD

0020.HK Historical Return

If you invested $1000 in SenseTime Group Inc. (0020.HK) since IPO date, it would be worth $467.31 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $857.78, while $1000 invested 1 year ago would be worth $1,295.3. This corresponds to total returns of -53.27%, -14.22%, 29.53%, respectively, with annualized returns of -15.97%, -4.99%, 29.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0020.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1.97	1.98	1.98	2	1.94	292.98M
May 12, 2026	2.03	1.99	1.99	2.03	1.97	256.65M
May 11, 2026	2.06	2.03	2.03	2.09	2.01	382.62M
May 08, 2026	2.06	2.06	2.06	2.1	2.05	273.21M
May 07, 2026	2.04	2.08	2.08	2.09	2.03	443.9M
May 06, 2026	2.02	2.01	2.01	2.06	1.99	367.7M
May 05, 2026	2.01	2	2	2.01	1.96	103.75M
May 04, 2026	2.01	2.02	2.02	2.05	2	197.82M
April 30, 2026	1.97	1.98	1.98	1.99	1.93	356.88M
April 29, 2026	1.96	1.99	1.99	1.99	1.93	364.39M
April 28, 2026	2	1.94	1.94	2.01	1.93	335.21M
April 27, 2026	2.03	2.02	2.02	2.06	2	239.58M
April 24, 2026	1.99	2.03	2.03	2.04	1.95	334.68M
April 23, 2026	2.02	2	2	2.02	1.98	205.95M
April 22, 2026	2	2.01	2.01	2.01	1.97	215.02M
April 21, 2026	2.05	2.01	2.01	2.05	1.98	272.15M
April 20, 2026	2.01	2.05	2.05	2.08	2.01	418.21M
April 17, 2026	2.04	2.01	2.01	2.04	1.99	489.44M
April 16, 2026	2.06	2.09	2.09	2.1	2.05	270.37M
April 15, 2026	2.06	2.05	2.05	2.06	2.03	243.3M
April 14, 2026	2.03	2.03	2.03	2.06	2.01	241.5M
April 13, 2026	2	2	2	2	1.96	219.67M
April 10, 2026	2.02	2.01	2.01	2.08	2	356.57M
April 09, 2026	2.02	1.99	1.99	2.03	1.97	353.5M
April 08, 2026	1.93	2.03	2.03	2.04	1.92	646.6M
April 02, 2026	1.88	1.85	1.85	1.89	1.83	278.11M
April 01, 2026	1.89	1.89	1.89	1.92	1.86	425.01M
March 31, 2026	1.86	1.84	1.84	1.9	1.81	307.47M
March 30, 2026	1.81	1.86	1.86	1.89	1.8	367.73M
March 27, 2026	1.85	1.86	1.86	1.89	1.82	325.11M
March 26, 2026	1.89	1.85	1.85	1.89	1.84	318.85M
March 25, 2026	1.97	1.88	1.88	2.02	1.86	837.66M
March 24, 2026	1.91	1.91	1.91	1.93	1.87	400.35M
March 23, 2026	1.97	1.87	1.87	1.97	1.83	751.31M
March 20, 2026	2.01	2	2	2.05	1.98	322.24M
March 19, 2026	2.01	2.03	2.03	2.06	2.01	324.07M
March 18, 2026	2.07	2.09	2.09	2.11	2.05	472.15M
March 17, 2026	2.07	2.06	2.06	2.14	2.05	417.65M
March 16, 2026	2.05	2.06	2.06	2.07	1.98	608.05M
March 13, 2026	2.09	2.04	2.04	2.09	1.96	1.39B
March 12, 2026	2.3	2.11	2.11	2.31	2.11	816.89M
March 11, 2026	2.36	2.3	2.3	2.37	2.27	281.25M
March 10, 2026	2.35	2.29	2.35	2.36	2.28	159.88M
March 09, 2026	2.18	2.3	2.3	2.3	2.15	548.61M
March 06, 2026	2.26	2.25	2.25	2.32	2.24	534.67M
March 05, 2026	2.34	2.26	2.26	2.35	2.26	356.29M
March 04, 2026	2.22	2.2	2.27	2.26	2.17	315.38M
March 03, 2026	2.35	2.23	2.23	2.36	2.21	734.49M
March 02, 2026	2.47	2.32	2.32	2.47	2.29	1.39B
February 27, 2026	2.54	2.56	2.56	2.64	2.45	3.14B
February 26, 2026	2.48	2.44	2.44	2.51	2.43	706.33M
February 25, 2026	2.63	2.47	2.47	2.63	2.46	759.83M
February 24, 2026	2.72	2.61	2.61	2.72	2.57	891.8M
February 23, 2026	2.72	2.77	2.77	2.8	2.71	443.47M
February 20, 2026	2.67	2.69	2.69	2.71	2.63	298.17M
February 16, 2026	2.64	2.64	2.64	2.64	2.55	213.73M
February 13, 2026	2.67	2.64	2.64	2.68	2.59	585.19M
February 12, 2026	2.53	2.68	2.68	2.74	2.51	1.39B
February 11, 2026	2.49	2.51	2.51	2.64	2.47	674.83M
February 10, 2026	2.4	2.44	2.44	2.46	2.38	366.27M