SenseTime Group Inc. (0020.HK) HKSE

Currency In HKD

0020.HK Historical Return

If you invested $1000 in SenseTime Group Inc. (0020.HK) since IPO date, it would be worth $318.4 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $848.39, while $1000 invested 1 year ago would be worth $623.22. This corresponds to total returns of -68.16%, -15.16%, -37.68%, respectively, with annualized returns of -21.61%, -5.33%, -37.68%.

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
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
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