SenseTime Group Inc. (0020.HK) HKSE

1.73

-0.08(-4.42%)

Updated at June 03 04:08PM

Currency In HKD

0020.HK Historical Return

If you invested $1000 in SenseTime Group Inc. (0020.HK) since IPO date, it would be worth $418.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $793.58, while $1000 invested 1 year ago would be worth $1,262.77. This corresponds to total returns of -58.11%, -20.64%, 26.28%, respectively, with annualized returns of -17.84%, -7.42%, 26.28%.

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
June 02, 2026	1.75	1.81	1.81	1.84	1.75	469.37M
June 01, 2026	1.66	1.76	1.76	1.8	1.65	595.44M
May 29, 2026	1.67	1.66	1.66	1.72	1.63	732.05M
May 28, 2026	1.73	1.66	1.66	1.74	1.62	571.68M
May 27, 2026	1.79	1.74	1.74	1.81	1.72	362.79M
May 26, 2026	1.77	1.79	1.79	1.81	1.72	443.47M
May 22, 2026	1.79	1.77	1.77	1.8	1.74	362.83M
May 21, 2026	1.83	1.78	1.78	1.86	1.77	373.86M
May 20, 2026	1.85	1.81	1.81	1.86	1.8	270.45M
May 19, 2026	1.86	1.84	1.84	1.88	1.83	213.38M
May 18, 2026	1.85	1.85	1.85	1.86	1.82	266.88M
May 15, 2026	1.92	1.86	1.86	1.93	1.85	399.79M
May 14, 2026	2.03	1.93	1.93	2.05	1.91	552.35M
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