SenseTime Group Inc. (0020.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0020.HK Historical Return
If you invested $1000 in SenseTime Group Inc. (0020.HK) since IPO date, it would be worth $366.83 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,010, while $1000 invested 1 year ago would be worth $801.59. This corresponds to total returns of -63.32%, 1%, -19.84%, respectively, with annualized returns of -19.4%, 0.33%, -19.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0020.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.48 | 1.52 | 1.52 | 1.55 | 1.48 | 542.23M |
| August 20, 2026 | 1.47 | 1.49 | 1.49 | 1.51 | 1.45 | 609.81M |
| August 19, 2026 | 1.45 | 1.43 | 1.43 | 1.45 | 1.42 | 401.87M |
| August 18, 2026 | 1.53 | 1.47 | 1.47 | 1.53 | 1.43 | 816.9M |
| August 17, 2026 | 1.51 | 1.53 | 1.53 | 1.59 | 1.5 | 1.48B |
| August 14, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 227.67M |
| August 13, 2026 | 1.43 | 1.43 | 1.43 | 1.47 | 1.42 | 276.57M |
| August 12, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.4 | 213.63M |
| August 11, 2026 | 1.49 | 1.43 | 1.43 | 1.49 | 1.42 | 322.15M |
| August 10, 2026 | 1.47 | 1.48 | 1.48 | 1.5 | 1.45 | 306.54M |
| August 07, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.42 | 537.92M |
| August 06, 2026 | 1.56 | 1.52 | 1.52 | 1.58 | 1.51 | 336M |
| August 05, 2026 | 1.54 | 1.57 | 1.57 | 1.62 | 1.53 | 612.3M |
| August 04, 2026 | 1.52 | 1.54 | 1.54 | 1.56 | 1.51 | 410.48M |
| August 03, 2026 | 1.46 | 1.51 | 1.51 | 1.55 | 1.46 | 544.32M |
| July 31, 2026 | 1.43 | 1.45 | 1.45 | 1.51 | 1.4 | 682.73M |
| July 30, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.38 | 367.21M |
| July 29, 2026 | 1.41 | 1.44 | 1.44 | 1.45 | 1.4 | 557.2M |
| July 28, 2026 | 1.34 | 1.4 | 1.4 | 1.4 | 1.32 | 469.1M |
| July 27, 2026 | 1.32 | 1.35 | 1.35 | 1.37 | 1.31 | 395.72M |
| July 24, 2026 | 1.37 | 1.32 | 1.32 | 1.37 | 1.31 | 322.08M |
| July 23, 2026 | 1.41 | 1.39 | 1.39 | 1.41 | 1.37 | 173.14M |
| July 22, 2026 | 1.39 | 1.4 | 1.4 | 1.41 | 1.36 | 327.28M |
| July 21, 2026 | 1.36 | 1.4 | 1.4 | 1.42 | 1.35 | 582.56M |
| July 20, 2026 | 1.33 | 1.36 | 1.36 | 1.36 | 1.31 | 456.08M |
| July 17, 2026 | 1.4 | 1.29 | 1.29 | 1.41 | 1.27 | 546.68M |
| July 16, 2026 | 1.36 | 1.39 | 1.39 | 1.43 | 1.35 | 482.33M |
| July 15, 2026 | 1.33 | 1.35 | 1.35 | 1.36 | 1.31 | 307.47M |
| July 14, 2026 | 1.31 | 1.32 | 1.32 | 1.32 | 1.25 | 635.01M |
| July 13, 2026 | 1.41 | 1.33 | 1.33 | 1.42 | 1.31 | 541.54M |
| July 10, 2026 | 1.4 | 1.41 | 1.41 | 1.47 | 1.37 | 464.8M |
| July 09, 2026 | 1.38 | 1.38 | 1.38 | 1.44 | 1.35 | 601.6M |
| July 08, 2026 | 1.25 | 1.4 | 1.4 | 1.4 | 1.25 | 687.32M |
| July 07, 2026 | 1.34 | 1.25 | 1.25 | 1.35 | 1.23 | 563.97M |
| July 06, 2026 | 1.38 | 1.34 | 1.34 | 1.38 | 1.33 | 236.64M |
| July 03, 2026 | 1.32 | 1.38 | 1.38 | 1.39 | 1.32 | 361.77M |
| July 02, 2026 | 1.36 | 1.32 | 1.32 | 1.39 | 1.31 | 351.48M |
| June 30, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 336.59M |
| June 29, 2026 | 1.3 | 1.34 | 1.34 | 1.36 | 1.29 | 442.68M |
| June 26, 2026 | 1.34 | 1.28 | 1.28 | 1.35 | 1.27 | 414.03M |
| June 25, 2026 | 1.39 | 1.36 | 1.36 | 1.39 | 1.32 | 411.64M |
| June 24, 2026 | 1.4 | 1.39 | 1.39 | 1.44 | 1.36 | 551.58M |
| June 23, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.38 | 310.14M |
| June 22, 2026 | 1.48 | 1.45 | 1.45 | 1.48 | 1.43 | 438.45M |
| June 18, 2026 | 1.49 | 1.48 | 1.48 | 1.51 | 1.45 | 498.57M |
| June 17, 2026 | 1.44 | 1.5 | 1.5 | 1.54 | 1.44 | 512.18M |
| June 16, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.44 | 282.86M |
| June 15, 2026 | 1.51 | 1.5 | 1.5 | 1.54 | 1.47 | 462.2M |
| June 12, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.45 | 452.85M |
| June 11, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.4 | 478.94M |
| June 10, 2026 | 1.53 | 1.48 | 1.48 | 1.55 | 1.44 | 661.86M |
| June 09, 2026 | 1.56 | 1.54 | 1.54 | 1.58 | 1.53 | 463.45M |
| June 08, 2026 | 1.6 | 1.57 | 1.57 | 1.61 | 1.54 | 707.22M |
| June 05, 2026 | 1.67 | 1.66 | 1.66 | 1.67 | 1.63 | 419.27M |
| June 04, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.65 | 492.4M |
| June 03, 2026 | 1.82 | 1.73 | 1.73 | 1.82 | 1.71 | 491.9M |
| 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 |
AD
