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 $322.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $689.12, while $1000 invested 1 year ago would be worth $820.99. This corresponds to total returns of -67.8%, -31.09%, -17.9%, respectively, with annualized returns of -22.1%, -11.66%, -17.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
