Hesai Group Class B 2525
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 15.58+0.23 (+1.50%)
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 16.35 | 0.00% | HKD 16.35 | HKD 16.35 | HKD 16.35 | 0 |
| 2026-09-29 | HKD 16.35 | 0.00% | HKD 16.35 | HKD 16.35 | HKD 16.35 | 0 |
| 2026-09-28 | HKD 16.35 | 0.00% | HKD 16.35 | HKD 16.35 | HKD 16.35 | 0 |
| 2026-09-25 | HKD 16.35 | 0.00% | HKD 16.35 | HKD 16.35 | HKD 16.35 | 0 |
| 2026-09-24 | HKD 16.35 | 0.00% | HKD 16.35 | HKD 16.35 | HKD 16.35 | 0 |
| 2026-09-23 | HKD 16.35 | -1.33% | HKD 16.64 | HKD 16.65 | HKD 16.20 | 3.11M |
| 2026-09-22 | HKD 16.57 | 0.00% | HKD 16.57 | HKD 16.57 | HKD 16.57 | 0 |
| 2026-09-21 | HKD 16.57 | +0.73% | HKD 16.32 | HKD 16.61 | HKD 15.99 | 5.50M |
| 2026-09-18 | HKD 16.45 | -1.20% | HKD 16.65 | HKD 16.84 | HKD 16.41 | 5.88M |
| 2026-09-17 | HKD 16.65 | -1.19% | HKD 16.35 | HKD 16.84 | HKD 16.20 | 4.91M |
| 2026-09-16 | HKD 16.85 | 0.00% | HKD 16.85 | HKD 16.85 | HKD 16.85 | 0 |
| 2026-09-15 | HKD 16.85 | 0.00% | HKD 16.85 | HKD 16.85 | HKD 16.85 | 0 |
| 2026-09-14 | HKD 16.85 | 0.00% | HKD 16.85 | HKD 16.85 | HKD 16.85 | 0 |
| 2026-09-11 | HKD 16.85 | +5.18% | HKD 17.00 | HKD 17.04 | HKD 16.60 | 10.13M |
| 2026-09-10 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-09 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-08 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-07 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-04 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-03 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-02 | HKD 16.02 | 0.00% | HKD 16.02 | HKD 16.02 | HKD 16.02 | 0 |
| 2026-09-01 | HKD 16.02 | -1.84% | HKD 16.32 | HKD 16.68 | HKD 15.99 | 20.54M |
| 2026-08-31 | HKD 16.32 | -5.94% | HKD 17.30 | HKD 17.30 | HKD 16.14 | 68.10M |
| 2026-08-28 | HKD 17.35 | -6.22% | HKD 17.34 | HKD 17.48 | HKD 17.18 | 4.99M |
| 2026-08-27 | HKD 18.50 | +5.53% | HKD 18.50 | HKD 18.50 | HKD 18.50 | 0 |
| 2026-08-26 | HKD 17.53 | -1.13% | HKD 17.80 | HKD 18.00 | HKD 17.47 | 3.44M |
| 2026-08-25 | HKD 17.73 | -1.50% | HKD 17.90 | HKD 17.93 | HKD 17.46 | 5.75M |
| 2026-08-24 | HKD 18.00 | -3.69% | HKD 18.70 | HKD 19.30 | HKD 17.91 | 6.88M |
| 2026-08-21 | HKD 18.69 | +1.03% | HKD 18.51 | HKD 19.00 | HKD 18.40 | 7.46M |
| 2026-08-20 | HKD 18.50 | 0.00% | HKD 18.50 | HKD 18.50 | HKD 18.50 | 0 |
| 2026-08-19 | HKD 18.50 | +2.78% | HKD 18.50 | HKD 18.50 | HKD 18.50 | 0 |
| 2026-08-18 | HKD 18.00 | 0.00% | HKD 18.00 | HKD 18.00 | HKD 18.00 | 0 |
| 2026-08-17 | HKD 18.00 | -2.23% | HKD 18.00 | HKD 18.06 | HKD 17.67 | 6.73M |
| 2026-08-14 | HKD 18.41 | -0.49% | HKD 18.60 | HKD 18.82 | HKD 18.20 | 5.67M |
| 2026-08-13 | HKD 18.50 | -1.60% | HKD 19.30 | HKD 19.30 | HKD 18.10 | 34.86K |
| 2026-08-12 | HKD 18.80 | +1.46% | HKD 18.59 | HKD 19.12 | HKD 18.31 | 6.19M |
| 2026-08-11 | HKD 18.53 | -2.11% | HKD 18.20 | HKD 19.60 | HKD 18.20 | 43.67K |
| 2026-08-10 | HKD 18.93 | +4.88% | HKD 18.36 | HKD 21.00 | HKD 18.40 | 94.31K |
| 2026-08-07 | HKD 18.05 | +4.64% | HKD 17.39 | HKD 18.22 | HKD 17.10 | 7.57M |
| 2026-08-06 | HKD 17.25 | -3.63% | HKD 17.42 | HKD 17.65 | HKD 16.95 | 22.37K |
| 2026-08-05 | HKD 17.90 | +2.64% | HKD 18.00 | HKD 18.20 | HKD 17.83 | 49.54K |
| 2026-08-04 | HKD 17.44 | +4.62% | HKD 17.10 | HKD 17.49 | HKD 17.10 | 60.17K |
| 2026-08-03 | HKD 16.67 | -1.13% | HKD 16.94 | HKD 16.95 | HKD 16.36 | 5.08M |
| 2026-07-31 | HKD 16.86 | +5.51% | HKD 15.98 | HKD 16.90 | HKD 15.98 | 71.20K |
| 2026-07-30 | HKD 15.98 | -3.09% | HKD 16.66 | HKD 16.94 | HKD 15.56 | 153.77K |
| 2026-07-29 | HKD 16.49 | +6.25% | HKD 15.90 | HKD 17.08 | HKD 15.83 | 13.85M |
| 2026-07-28 | HKD 15.52 | +2.11% | HKD 15.25 | HKD 16.11 | HKD 15.04 | 7.84M |
| 2026-07-27 | HKD 15.20 | -0.59% | HKD 15.00 | HKD 15.20 | HKD 14.40 | 202.93K |
| 2026-07-24 | HKD 15.29 | +0.53% | HKD 15.05 | HKD 15.29 | HKD 14.65 | 3.01M |
| 2026-07-23 | HKD 15.21 | +0.86% | HKD 14.80 | HKD 15.29 | HKD 14.52 | 2.78M |
| 2026-07-22 | HKD 15.08 | +0.27% | HKD 15.04 | HKD 15.18 | HKD 14.70 | 2.53M |
| 2026-07-21 | HKD 15.04 | +1.35% | HKD 14.84 | HKD 15.30 | HKD 14.54 | 6.83M |
| 2026-07-20 | HKD 14.84 | +1.85% | HKD 15.11 | HKD 15.11 | HKD 14.50 | 3.49M |
| 2026-07-17 | HKD 14.57 | -7.32% | HKD 15.72 | HKD 15.84 | HKD 14.30 | 8.37M |
| 2026-07-16 | HKD 15.72 | -0.32% | HKD 15.77 | HKD 15.88 | HKD 15.40 | 5.96M |
| 2026-07-15 | HKD 15.77 | +4.02% | HKD 15.44 | HKD 15.77 | HKD 15.16 | 5.20M |
| 2026-07-14 | HKD 15.16 | -3.75% | HKD 15.26 | HKD 15.34 | HKD 14.72 | 5.98M |
| 2026-07-13 | HKD 15.75 | -4.95% | HKD 16.40 | HKD 16.40 | HKD 15.32 | 5.12M |
| 2026-07-10 | HKD 16.57 | +2.92% | HKD 16.53 | HKD 17.17 | HKD 15.64 | 2.64M |
| 2026-07-09 | HKD 16.10 | -2.05% | HKD 16.44 | HKD 16.44 | HKD 15.76 | 8.90M |
| 2026-07-08 | HKD 16.44 | -3.31% | HKD 16.25 | HKD 16.58 | HKD 15.79 | 11.00M |
| 2026-07-07 | HKD 17.00 | +1.27% | HKD 17.00 | HKD 17.45 | HKD 16.74 | 6.04M |
| 2026-07-06 | HKD 16.79 | -3.45% | HKD 17.38 | HKD 17.38 | HKD 16.63 | 5.74M |
| 2026-07-03 | HKD 17.39 | +1.38% | HKD 16.89 | HKD 17.74 | HKD 16.39 | 10.50M |
| 2026-07-02 | HKD 17.15 | +5.86% | HKD 17.67 | HKD 17.84 | HKD 17.01 | 17.86M |
| 2026-06-30 | HKD 16.20 | +7.91% | HKD 15.93 | HKD 16.42 | HKD 15.71 | 12.73M |
| 2026-06-29 | HKD 15.01 | +4.53% | HKD 14.55 | HKD 15.10 | HKD 14.46 | 12.38M |
| 2026-06-26 | HKD 14.36 | -5.12% | HKD 14.76 | HKD 15.00 | HKD 14.26 | 8.70M |
| 2026-06-25 | HKD 15.14 | -5.54% | HKD 15.51 | HKD 15.59 | HKD 14.93 | 10.29M |
| 2026-06-24 | HKD 16.02 | +0.87% | HKD 15.86 | HKD 16.29 | HKD 15.64 | 8.93M |
| 2026-06-23 | HKD 15.89 | -2.16% | HKD 16.24 | HKD 16.24 | HKD 15.65 | 7.39M |
| 2026-06-22 | HKD 16.24 | -3.92% | HKD 16.66 | HKD 16.66 | HKD 16.04 | 10.76M |
| 2026-06-18 | HKD 16.90 | -1.24% | HKD 17.13 | HKD 17.39 | HKD 16.67 | 18.75M |
| 2026-06-17 | HKD 17.11 | -2.98% | HKD 17.14 | HKD 17.30 | HKD 16.65 | 14.40M |
| 2026-06-16 | HKD 17.64 | -2.89% | HKD 18.40 | HKD 18.54 | HKD 17.52 | 7.49M |
| 2026-06-15 | HKD 18.16 | +1.11% | HKD 18.36 | HKD 18.50 | HKD 17.92 | 5.66M |
| 2026-06-12 | HKD 17.96 | +4.13% | HKD 17.73 | HKD 18.19 | HKD 17.73 | 8.26M |
| 2026-06-11 | HKD 17.25 | -4.30% | HKD 17.50 | HKD 17.50 | HKD 16.96 | 18.82M |
| 2026-06-10 | HKD 18.02 | -4.12% | HKD 18.25 | HKD 18.34 | HKD 17.52 | 12.14M |
| 2026-06-09 | HKD 18.80 | -1.31% | HKD 19.05 | HKD 19.05 | HKD 18.39 | 8.34M |
| 2026-06-08 | HKD 19.05 | -1.42% | HKD 17.69 | HKD 19.20 | HKD 17.69 | 10.82M |
| 2026-06-05 | HKD 19.33 | -4.69% | HKD 20.27 | HKD 20.27 | HKD 19.30 | 8.20M |
| 2026-06-04 | HKD 20.27 | -3.05% | HKD 20.63 | HKD 20.63 | HKD 20.08 | 6.67M |
| 2026-06-03 | HKD 20.91 | +2.76% | HKD 21.25 | HKD 21.42 | HKD 20.69 | 9.97M |
| 2026-06-02 | HKD 20.35 | +6.34% | HKD 19.55 | HKD 20.48 | HKD 19.35 | 11.47M |
| 2026-06-01 | HKD 19.14 | -3.04% | HKD 18.98 | HKD 19.35 | HKD 18.45 | 7.25M |
| 2026-05-29 | HKD 19.74 | +0.96% | HKD 19.26 | HKD 19.98 | HKD 18.98 | 16.46M |
| 2026-05-28 | HKD 19.55 | -5.04% | HKD 20.50 | HKD 20.50 | HKD 19.06 | 17.44M |
| 2026-05-27 | HKD 20.59 | +0.06% | HKD 21.19 | HKD 21.21 | HKD 20.27 | 8.64M |
| 2026-05-26 | HKD 20.58 | -1.38% | HKD 20.99 | HKD 21.34 | HKD 20.40 | 9.59M |