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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.47	2.49	2.49	2.51	2.43	551.08M
January 14, 2026	2.53	2.48	2.48	2.56	2.43	1.05B
January 13, 2026	2.71	2.51	2.51	2.72	2.49	1.4B
January 12, 2026	2.5	2.64	2.64	2.65	2.49	1.16B
January 09, 2026	2.43	2.47	2.47	2.5	2.4	638.13M
January 08, 2026	2.39	2.41	2.41	2.43	2.35	692.81M
January 07, 2026	2.37	2.37	2.37	2.39	2.3	758.52M
January 06, 2026	2.26	2.37	2.37	2.4	2.24	989.3M
January 05, 2026	2.23	2.24	2.24	2.27	2.2	566.57M
January 02, 2026	2.2	2.22	2.22	2.25	2.15	341.62M
December 31, 2025	2.2	2.2	2.2	2.22	2.18	412.13M
December 30, 2025	2.12	2.18	2.18	2.2	2.11	810.16M
December 29, 2025	2.14	2.13	2.13	2.18	2.12	438.92M
December 24, 2025	2.12	2.13	2.13	2.14	2.09	279.04M
December 23, 2025	2.05	2.12	2.12	2.14	2.03	713.57M
December 22, 2025	1.91	2.04	2.04	2.05	1.91	791.99M
December 19, 2025	1.91	1.88	1.88	1.92	1.86	462.66M
December 18, 2025	1.9	1.89	1.89	1.92	1.85	1.08B
December 17, 2025	2	1.97	1.97	2.01	1.95	577.95M
December 16, 2025	2.13	2	2	2.13	1.98	846.84M
December 15, 2025	2.19	2.13	2.13	2.2	2.12	516.77M
December 12, 2025	2.13	2.21	2.21	2.25	2.12	698.08M
December 11, 2025	2.17	2.11	2.11	2.18	2.1	353.44M
December 10, 2025	2.14	2.16	2.16	2.18	2.1	435.62M
December 09, 2025	2.18	2.14	2.14	2.18	2.12	274.16M
December 08, 2025	2.15	2.17	2.17	2.18	2.14	430.76M
December 05, 2025	2.14	2.14	2.14	2.17	2.08	513.21M
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

SenseTime Group Inc. (0020.HK) HKSE