SenseTime Group Inc. (0020.HK) HKSE
1.85
-0.04(-2.12%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.85
-0.04(-2.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 2.29 | 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 | 2.2 | 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 | 0 | 2.71 | 2.63 | 298.17M |
| February 16, 2026 | 2.64 | 2.64 | 0 | 2.64 | 2.55 | 213.73M |
| February 13, 2026 | 2.67 | 2.64 | 0 | 2.68 | 2.59 | 585.19M |
| February 12, 2026 | 2.53 | 2.68 | 0 | 2.74 | 2.51 | 1.39B |
| February 11, 2026 | 2.49 | 2.51 | 0 | 2.64 | 2.47 | 674.83M |
| February 10, 2026 | 2.4 | 2.44 | 0 | 2.46 | 2.38 | 366.27M |
| February 09, 2026 | 2.39 | 2.38 | 0 | 2.42 | 2.36 | 371.4M |
| February 06, 2026 | 2.3 | 2.34 | 0 | 2.35 | 2.27 | 384.03M |
| February 05, 2026 | 2.34 | 2.36 | 0 | 2.38 | 2.29 | 416.49M |
| February 04, 2026 | 2.4 | 2.37 | 0 | 2.41 | 2.31 | 519.62M |
| February 03, 2026 | 2.42 | 2.41 | 0 | 2.43 | 2.31 | 529.09M |
| February 02, 2026 | 2.47 | 2.38 | 0 | 2.47 | 2.36 | 616.37M |
| January 30, 2026 | 2.5 | 2.47 | 0 | 2.5 | 2.43 | 381.85M |
| January 29, 2026 | 2.52 | 2.51 | 0 | 2.6 | 2.49 | 506.6M |
| January 28, 2026 | 2.48 | 2.54 | 0 | 2.56 | 2.47 | 575.3M |
| January 27, 2026 | 2.48 | 2.46 | 0 | 2.48 | 2.42 | 260.31M |
| January 26, 2026 | 2.48 | 2.46 | 0 | 2.5 | 2.42 | 347.39M |
| January 23, 2026 | 2.5 | 2.48 | 0 | 2.53 | 2.46 | 291.33M |
| January 22, 2026 | 2.51 | 2.47 | 0 | 2.51 | 2.46 | 317.17M |
| January 21, 2026 | 2.33 | 2.48 | 0 | 2.49 | 2.33 | 578.42M |
| January 20, 2026 | 2.42 | 2.38 | 0 | 2.45 | 2.36 | 475.75M |
| January 19, 2026 | 2.48 | 2.43 | 0 | 2.49 | 2.4 | 442.19M |
| January 16, 2026 | 2.54 | 2.49 | 0 | 2.54 | 2.48 | 445.13M |
| January 15, 2026 | 2.47 | 2.49 | 0 | 2.51 | 2.43 | 551.08M |
| January 14, 2026 | 2.53 | 2.48 | 0 | 2.56 | 2.43 | 1.06B |
| January 13, 2026 | 2.71 | 2.51 | 0 | 2.72 | 2.49 | 1.4B |
| January 12, 2026 | 2.5 | 2.64 | 0 | 2.65 | 2.49 | 1.16B |
| January 09, 2026 | 2.43 | 2.47 | 0 | 2.5 | 2.4 | 638.13M |
| January 08, 2026 | 2.39 | 2.41 | 0 | 2.43 | 2.35 | 692.81M |
| January 07, 2026 | 2.37 | 2.37 | 0 | 2.39 | 2.3 | 758.52M |
| January 06, 2026 | 2.26 | 2.37 | 0 | 2.4 | 2.24 | 989.3M |