SenseTime Group, Inc. Class B 0020
HKEX · Hong Kong SAR China · Technology Services
HKD 1.23+0.01 (+1.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.23 | +1.23% | HKD 1.22 | HKD 1.24 | HKD 1.21 | 184.74M |
| 2026-09-29 | HKD 1.22 | -0.41% | HKD 1.22 | HKD 1.23 | HKD 1.20 | 235.11M |
| 2026-09-28 | HKD 1.22 | -3.17% | HKD 1.25 | HKD 1.27 | HKD 1.21 | 294.69M |
| 2026-09-25 | HKD 1.26 | -3.08% | HKD 1.30 | HKD 1.30 | HKD 1.22 | 221.60M |
| 2026-09-24 | HKD 1.30 | +4.42% | HKD 1.25 | HKD 1.30 | HKD 1.24 | 478.35M |
| 2026-09-23 | HKD 1.25 | -1.58% | HKD 1.26 | HKD 1.26 | HKD 1.22 | 301.69M |
| 2026-09-22 | HKD 1.26 | 0.00% | HKD 1.28 | HKD 1.32 | HKD 1.25 | 348.20M |
| 2026-09-21 | HKD 1.26 | -0.78% | HKD 1.27 | HKD 1.28 | HKD 1.25 | 300.76M |
| 2026-09-18 | HKD 1.27 | +5.81% | HKD 1.22 | HKD 1.27 | HKD 1.22 | 654.38M |
| 2026-09-17 | HKD 1.21 | -0.41% | HKD 1.20 | HKD 1.23 | HKD 1.19 | 288.40M |
| 2026-09-16 | HKD 1.21 | -1.63% | HKD 1.24 | HKD 1.25 | HKD 1.18 | 351.16M |
| 2026-09-15 | HKD 1.23 | -2.77% | HKD 1.26 | HKD 1.27 | HKD 1.23 | 327.42M |
| 2026-09-14 | HKD 1.26 | -3.44% | HKD 1.28 | HKD 1.30 | HKD 1.26 | 287.95M |
| 2026-09-11 | HKD 1.31 | +0.38% | HKD 1.29 | HKD 1.32 | HKD 1.27 | 292.70M |
| 2026-09-10 | HKD 1.30 | -1.88% | HKD 1.33 | HKD 1.33 | HKD 1.29 | 318.97M |
| 2026-09-09 | HKD 1.33 | -2.56% | HKD 1.36 | HKD 1.37 | HKD 1.33 | 348.94M |
| 2026-09-08 | HKD 1.37 | -2.50% | HKD 1.40 | HKD 1.41 | HKD 1.36 | 395.71M |
| 2026-09-07 | HKD 1.40 | -3.11% | HKD 1.43 | HKD 1.46 | HKD 1.39 | 547.55M |
| 2026-09-04 | HKD 1.45 | +5.86% | HKD 1.39 | HKD 1.47 | HKD 1.39 | 785.14M |
| 2026-09-03 | HKD 1.37 | -2.15% | HKD 1.40 | HKD 1.45 | HKD 1.36 | 406.20M |
| 2026-09-02 | HKD 1.39 | -2.11% | HKD 1.41 | HKD 1.42 | HKD 1.37 | 370.89M |
| 2026-09-01 | HKD 1.42 | -1.04% | HKD 1.43 | HKD 1.50 | HKD 1.42 | 469.02M |
| 2026-08-31 | HKD 1.44 | -2.70% | HKD 1.48 | HKD 1.48 | HKD 1.40 | 621.12M |
| 2026-08-28 | HKD 1.48 | +3.86% | HKD 1.43 | HKD 1.54 | HKD 1.42 | 944.65M |
| 2026-08-27 | HKD 1.42 | -3.06% | HKD 1.49 | HKD 1.50 | HKD 1.42 | 638.07M |
| 2026-08-26 | HKD 1.47 | -2.65% | HKD 1.51 | HKD 1.53 | HKD 1.47 | 421.84M |
| 2026-08-25 | HKD 1.51 | +2.72% | HKD 1.49 | HKD 1.55 | HKD 1.46 | 1.47B |
| 2026-08-24 | HKD 1.47 | -2.97% | HKD 1.52 | HKD 1.52 | HKD 1.47 | 743.74M |
| 2026-08-21 | HKD 1.51 | +2.02% | HKD 1.48 | HKD 1.54 | HKD 1.48 | 551.70M |
| 2026-08-20 | HKD 1.49 | +3.85% | HKD 1.47 | HKD 1.51 | HKD 1.45 | 609.80M |
| 2026-08-19 | HKD 1.43 | -2.39% | HKD 1.45 | HKD 1.45 | HKD 1.41 | 410.90M |
| 2026-08-18 | HKD 1.47 | -4.25% | HKD 1.53 | HKD 1.53 | HKD 1.42 | 826.78M |
| 2026-08-17 | HKD 1.53 | +8.90% | HKD 1.50 | HKD 1.59 | HKD 1.50 | 1.49B |
| 2026-08-14 | HKD 1.40 | -1.75% | HKD 1.43 | HKD 1.44 | HKD 1.40 | 257.53M |
| 2026-08-13 | HKD 1.43 | -0.69% | HKD 1.42 | HKD 1.47 | HKD 1.41 | 276.57M |
| 2026-08-12 | HKD 1.44 | +1.05% | HKD 1.41 | HKD 1.45 | HKD 1.39 | 213.56M |
| 2026-08-11 | HKD 1.42 | -3.72% | HKD 1.49 | HKD 1.49 | HKD 1.42 | 333.80M |
| 2026-08-10 | HKD 1.48 | +1.37% | HKD 1.47 | HKD 1.50 | HKD 1.45 | 306.44M |
| 2026-08-07 | HKD 1.46 | -3.95% | HKD 1.51 | HKD 1.51 | HKD 1.42 | 544.61M |
| 2026-08-06 | HKD 1.52 | -3.18% | HKD 1.56 | HKD 1.58 | HKD 1.51 | 342.79M |
| 2026-08-05 | HKD 1.57 | +2.28% | HKD 1.54 | HKD 1.62 | HKD 1.53 | 612.28M |
| 2026-08-04 | HKD 1.53 | +1.99% | HKD 1.52 | HKD 1.55 | HKD 1.51 | 416.05M |
| 2026-08-03 | HKD 1.50 | +3.79% | HKD 1.46 | HKD 1.54 | HKD 1.46 | 553.04M |
| 2026-07-31 | HKD 1.45 | +2.84% | HKD 1.43 | HKD 1.51 | HKD 1.40 | 710.86M |
| 2026-07-30 | HKD 1.41 | -2.08% | HKD 1.43 | HKD 1.44 | HKD 1.38 | 367.11M |
| 2026-07-29 | HKD 1.44 | +2.86% | HKD 1.41 | HKD 1.45 | HKD 1.40 | 578.81M |
| 2026-07-28 | HKD 1.40 | +3.70% | HKD 1.34 | HKD 1.40 | HKD 1.32 | 469.06M |
| 2026-07-27 | HKD 1.35 | +2.27% | HKD 1.32 | HKD 1.37 | HKD 1.31 | 407.94M |
| 2026-07-24 | HKD 1.32 | -5.04% | HKD 1.37 | HKD 1.37 | HKD 1.31 | 322.07M |
| 2026-07-23 | HKD 1.39 | -0.71% | HKD 1.41 | HKD 1.41 | HKD 1.37 | 182.24M |
| 2026-07-22 | HKD 1.40 | 0.00% | HKD 1.39 | HKD 1.41 | HKD 1.36 | 341.23M |
| 2026-07-21 | HKD 1.40 | +2.94% | HKD 1.36 | HKD 1.42 | HKD 1.35 | 594.21M |
| 2026-07-20 | HKD 1.36 | +5.43% | HKD 1.33 | HKD 1.36 | HKD 1.31 | 478.72M |
| 2026-07-17 | HKD 1.29 | -7.19% | HKD 1.40 | HKD 1.41 | HKD 1.27 | 546.56M |
| 2026-07-16 | HKD 1.39 | +2.96% | HKD 1.36 | HKD 1.43 | HKD 1.35 | 482.23M |
| 2026-07-15 | HKD 1.35 | +2.27% | HKD 1.33 | HKD 1.36 | HKD 1.31 | 307.43M |
| 2026-07-14 | HKD 1.32 | -0.75% | HKD 1.31 | HKD 1.32 | HKD 1.25 | 635.01M |
| 2026-07-13 | HKD 1.33 | -5.67% | HKD 1.41 | HKD 1.42 | HKD 1.31 | 557.04M |
| 2026-07-10 | HKD 1.41 | +2.17% | HKD 1.40 | HKD 1.47 | HKD 1.37 | 464.62M |
| 2026-07-09 | HKD 1.38 | -1.43% | HKD 1.38 | HKD 1.44 | HKD 1.35 | 628.69M |
| 2026-07-08 | HKD 1.40 | +12.00% | HKD 1.25 | HKD 1.40 | HKD 1.25 | 687.32M |
| 2026-07-07 | HKD 1.25 | -6.72% | HKD 1.34 | HKD 1.35 | HKD 1.23 | 611.96M |
| 2026-07-06 | HKD 1.34 | -2.90% | HKD 1.38 | HKD 1.38 | HKD 1.33 | 265.51M |
| 2026-07-03 | HKD 1.38 | +4.55% | HKD 1.32 | HKD 1.39 | HKD 1.32 | 380.15M |
| 2026-07-02 | HKD 1.32 | -1.49% | HKD 1.36 | HKD 1.39 | HKD 1.31 | 382.56M |
| 2026-06-30 | HKD 1.34 | 0.00% | HKD 1.33 | HKD 1.35 | HKD 1.31 | 367.40M |
| 2026-06-29 | HKD 1.34 | +4.69% | HKD 1.30 | HKD 1.36 | HKD 1.29 | 465.36M |
| 2026-06-26 | HKD 1.28 | -5.88% | HKD 1.34 | HKD 1.35 | HKD 1.27 | 436.90M |
| 2026-06-25 | HKD 1.36 | -2.16% | HKD 1.39 | HKD 1.39 | HKD 1.32 | 427.79M |
| 2026-06-24 | HKD 1.39 | 0.00% | HKD 1.40 | HKD 1.44 | HKD 1.36 | 551.58M |
| 2026-06-23 | HKD 1.39 | -4.14% | HKD 1.45 | HKD 1.46 | HKD 1.38 | 310.14M |
| 2026-06-22 | HKD 1.45 | -2.03% | HKD 1.48 | HKD 1.48 | HKD 1.43 | 459.27M |
| 2026-06-18 | HKD 1.48 | -1.33% | HKD 1.49 | HKD 1.51 | HKD 1.45 | 498.56M |
| 2026-06-17 | HKD 1.50 | +3.45% | HKD 1.44 | HKD 1.54 | HKD 1.44 | 529.26M |
| 2026-06-16 | HKD 1.45 | -3.33% | HKD 1.50 | HKD 1.50 | HKD 1.44 | 288.80M |
| 2026-06-15 | HKD 1.50 | +1.35% | HKD 1.51 | HKD 1.54 | HKD 1.47 | 462.20M |
| 2026-06-12 | HKD 1.48 | +2.07% | HKD 1.48 | HKD 1.50 | HKD 1.45 | 564.25M |
| 2026-06-11 | HKD 1.45 | -2.03% | HKD 1.47 | HKD 1.47 | HKD 1.40 | 518.52M |
| 2026-06-10 | HKD 1.48 | -3.90% | HKD 1.53 | HKD 1.55 | HKD 1.44 | 661.84M |
| 2026-06-09 | HKD 1.54 | -1.91% | HKD 1.56 | HKD 1.58 | HKD 1.53 | 487.25M |
| 2026-06-08 | HKD 1.57 | -5.42% | HKD 1.60 | HKD 1.61 | HKD 1.54 | 730.04M |
| 2026-06-05 | HKD 1.66 | +0.61% | HKD 1.67 | HKD 1.67 | HKD 1.63 | 419.27M |
| 2026-06-04 | HKD 1.65 | -4.62% | HKD 1.71 | HKD 1.71 | HKD 1.65 | 492.36M |
| 2026-06-03 | HKD 1.73 | -4.42% | HKD 1.82 | HKD 1.82 | HKD 1.71 | 491.87M |
| 2026-06-02 | HKD 1.81 | +2.84% | HKD 1.75 | HKD 1.84 | HKD 1.75 | 491.67M |
| 2026-06-01 | HKD 1.76 | +6.02% | HKD 1.66 | HKD 1.80 | HKD 1.65 | 623.16M |
| 2026-05-29 | HKD 1.66 | 0.00% | HKD 1.67 | HKD 1.72 | HKD 1.63 | 732.05M |
| 2026-05-28 | HKD 1.66 | -4.60% | HKD 1.73 | HKD 1.74 | HKD 1.62 | 571.66M |
| 2026-05-27 | HKD 1.74 | -2.79% | HKD 1.79 | HKD 1.81 | HKD 1.72 | 362.64M |
| 2026-05-26 | HKD 1.79 | +1.13% | HKD 1.77 | HKD 1.81 | HKD 1.72 | 454.80M |