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 $289.35 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $872.26, while $1000 invested 1 year ago would be worth $416.38. This corresponds to total returns of -71.07%, -12.77%, -58.36%, respectively, with annualized returns of -22.93%, -4.45%, -58.36%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.18 | 189.82M |
| September 30, 2026 | 1.22 | 1.23 | 1.23 | 1.24 | 1.21 | 164.87M |
| September 29, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.2 | 235.12M |
| September 28, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.21 | 282.87M |
| September 25, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.22 | 221.62M |
| September 24, 2026 | 1.25 | 1.3 | 1.3 | 1.3 | 1.24 | 449.1M |
| September 23, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.22 | 301.7M |
| September 22, 2026 | 1.28 | 1.26 | 1.26 | 1.32 | 1.25 | 348.21M |
| September 21, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 300.76M |
| September 18, 2026 | 1.22 | 1.27 | 1.27 | 1.27 | 1.22 | 654.39M |
| September 17, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.19 | 280.42M |
| September 16, 2026 | 1.24 | 1.21 | 1.21 | 1.25 | 1.18 | 351.16M |
| September 15, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.23 | 327.42M |
| September 11, 2026 | 1.29 | 1.31 | 1.31 | 1.32 | 1.27 | 280.63M |
| September 10, 2026 | 1.33 | 1.31 | 1.31 | 1.33 | 1.29 | 307.94M |
| September 09, 2026 | 1.36 | 1.33 | 1.33 | 1.37 | 1.33 | 348.94M |
| September 08, 2026 | 1.4 | 1.37 | 1.37 | 1.41 | 1.36 | 382.01M |
| September 07, 2026 | 1.44 | 1.4 | 1.4 | 1.46 | 1.39 | 534.83M |
| September 04, 2026 | 1.4 | 1.45 | 1.45 | 1.47 | 1.4 | 785.14M |
| September 03, 2026 | 1.41 | 1.37 | 1.37 | 1.45 | 1.36 | 394.54M |
| September 02, 2026 | 1.42 | 1.4 | 1.4 | 1.42 | 1.37 | 370.9M |
| September 01, 2026 | 1.44 | 1.43 | 1.43 | 1.5 | 1.42 | 449.93M |
| August 31, 2026 | 1.48 | 1.44 | 1.44 | 1.48 | 1.4 | 517.29M |
| August 28, 2026 | 1.43 | 1.48 | 1.48 | 1.54 | 1.42 | 935.06M |
| August 27, 2026 | 1.49 | 1.43 | 1.43 | 1.5 | 1.42 | 619.26M |
| August 26, 2026 | 1.51 | 1.47 | 1.47 | 1.53 | 1.47 | 421.86M |
| August 25, 2026 | 1.49 | 1.51 | 1.51 | 1.55 | 1.46 | 1.47B |
| August 24, 2026 | 1.53 | 1.47 | 1.47 | 1.53 | 1.47 | 727.45M |
| 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 |
AD
