SenseTime Group Inc. - 0020.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.07	2.14	2.14	2.14	2.05	371.66M
December 03, 2025	2.09	2.07	2.07	2.1	2.05	278.71M
December 02, 2025	2.14	2.1	2.1	2.14	2.08	290.35M
December 01, 2025	2.13	2.13	2.13	2.14	2.1	221.99M
November 28, 2025	2.11	2.12	2.12	2.13	2.1	158.02M
November 27, 2025	2.11	2.11	2.11	2.15	2.09	277.48M
November 26, 2025	2.15	2.11	2.11	2.16	2.1	303.35M
November 25, 2025	2.14	2.15	2.15	2.18	2.12	435.49M
November 24, 2025	2.08	2.11	2.11	2.12	2.03	454.16M
November 21, 2025	2.09	2.06	2.06	2.09	2.02	435.57M
November 20, 2025	2.13	2.13	2.13	2.14	2.09	308.24M
November 19, 2025	2.12	2.1	2.1	2.15	2.08	393.14M
November 18, 2025	2.15	2.13	2.13	2.17	2.09	411.36M
November 17, 2025	2.17	2.18	2.18	2.19	2.12	343.39M
November 14, 2025	2.18	2.17	2.17	2.21	2.16	285.14M
November 13, 2025	2.22	2.23	2.23	2.26	2.19	343.52M
November 12, 2025	2.19	2.22	2.22	2.24	2.16	424.5M
November 11, 2025	2.23	2.19	2.19	2.25	2.17	355M
November 10, 2025	2.18	2.19	2.19	2.2	2.17	298.68M
November 07, 2025	2.21	2.16	2.16	2.21	2.14	492.29M
November 06, 2025	2.21	2.24	2.24	2.24	2.17	413.8M
November 05, 2025	2.18	2.2	2.2	2.22	2.15	758.58M
November 04, 2025	2.33	2.26	2.26	2.33	2.24	543.29M
November 03, 2025	2.36	2.34	2.34	2.37	2.29	378.11M
October 31, 2025	2.39	2.37	2.37	2.4	2.34	350.42M
October 30, 2025	2.46	2.39	2.39	2.46	2.34	658.53M
October 28, 2025	2.52	2.44	2.44	2.52	2.42	463.26M
October 27, 2025	2.52	2.5	2.5	2.53	2.44	499.01M
October 24, 2025	2.4	2.44	2.44	2.45	2.38	404.58M
October 23, 2025	2.39	2.37	2.37	2.4	2.31	527.52M
October 22, 2025	2.43	2.41	2.41	2.46	2.39	379.65M
October 21, 2025	2.43	2.43	2.43	2.49	2.42	556.01M
October 20, 2025	2.43	2.4	2.4	2.44	2.38	397.64M
October 17, 2025	2.49	2.35	2.35	2.49	2.33	681M
October 16, 2025	2.53	2.49	2.49	2.56	2.46	568.18M
October 15, 2025	2.43	2.52	2.52	2.52	2.36	912.63M
October 14, 2025	2.62	2.39	2.39	2.66	2.38	1.23B
October 13, 2025	2.5	2.57	2.57	2.62	2.47	1.47B
October 10, 2025	2.7	2.65	2.65	2.72	2.63	789.59M
October 09, 2025	2.78	2.73	2.73	2.84	2.7	1.16B
October 08, 2025	2.87	2.77	2.77	2.87	2.7	740.07M
October 06, 2025	2.85	2.88	2.88	2.94	2.76	405.36M
October 03, 2025	2.87	2.87	2.87	2.91	2.8	296.99M
October 02, 2025	2.91	2.87	2.87	2.93	2.86	652.1M
September 30, 2025	2.77	2.89	2.89	2.9	2.76	1.04B
September 29, 2025	2.62	2.74	2.74	2.81	2.61	1.01B
September 26, 2025	2.72	2.62	2.62	2.75	2.61	784.58M
September 25, 2025	2.78	2.73	2.73	2.87	2.71	1.51B
September 24, 2025	2.66	2.73	2.73	2.74	2.58	837.27M
September 23, 2025	2.74	2.67	2.67	2.78	2.59	1.12B
September 22, 2025	2.76	2.7	2.7	2.78	2.64	920.05M
September 19, 2025	2.62	2.74	2.74	2.79	2.59	1.79B
September 18, 2025	2.66	2.62	2.62	2.71	2.5	1.91B
September 17, 2025	2.28	2.64	2.64	2.7	2.26	3.65B
September 16, 2025	2.27	2.28	2.28	2.31	2.21	763.16M
September 15, 2025	2.28	2.25	2.25	2.34	2.23	1.29B
September 12, 2025	2.15	2.26	2.26	2.28	2.14	1.78B
September 11, 2025	2	2.11	2.11	2.12	1.98	1.08B
September 10, 2025	2	2	2	2.04	1.98	446.71M
September 09, 2025	2	1.97	1.97	2.04	1.95	550.5M

SenseTime Group Inc. (0020.HK) HKSE