Want to see HK:0020 full AI Analyst Report?
SenseTime Group, Inc. Class B (0020) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -4.33% | 444,273,875 | 1.10 |
| Oct 29, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.00% | 449,350,156 | 1.10 |
| Oct 28, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +4.52% | 401,282,125 | 0.97 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -3.49% | 232,468,000 | 0.56 |
| Oct 26, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.29% | 291,178,875 | 0.70 |
| Oct 23, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | +4.50% | 541,036,812 | 1.30 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 374,482,312 | 0.90 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | +0.44% | 192,506,562 | 0.46 |
| Oct 20, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.87% | 246,622,875 | 0.59 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | +1.32% | 261,437,172 | 0.61 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -4.20% | 346,260,500 | 0.80 |
| Oct 14, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | +0.00% | 208,259,203 | 0.48 |
| Oct 13, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | +0.42% | 190,189,141 | 0.43 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -1.25% | 304,167,594 | 0.69 |
| Oct 09, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | +5.26% | 376,669,188 | 0.84 |
| Oct 08, 2026 | 1.21 | 1.23 | 1.13 | 1.14 | 1.14 | -5.79% | 444,003,031 | 0.99 |
| Oct 07, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 73,295,656 | 0.16 |
| Oct 06, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +1.67% | 75,261,672 | 0.16 |
| Oct 05, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | +0.42% | 85,724,992 | 0.18 |
| Oct 02, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.85% | 200,583,609 | 0.42 |
| Oct 01, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +1.23% | 184,735,391 | 0.38 |
| Sep 29, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 235,112,031 | 0.48 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 294,691,656 | 0.61 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 221,600,797 | 0.46 |
| Sep 24, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | +4.42% | 478,350,312 | 0.98 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.58% | 301,687,562 | 0.62 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | +0.00% | 348,197,781 | 0.71 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 300,758,562 | 0.61 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | +5.81% | 654,381,688 | 1.34 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -0.41% | 288,395,875 | 0.59 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 351,155,125 | 0.72 |
| Sep 15, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.77% | 327,421,531 | 0.67 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.44% | 287,951,188 | 0.59 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | +0.38% | 292,704,000 | 0.60 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.88% | 318,973,219 | 0.65 |
| Sep 09, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.56% | 348,935,031 | 0.70 |
| Sep 08, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.50% | 395,713,531 | 0.79 |
| Sep 07, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -3.11% | 547,547,812 | 1.09 |
| Sep 04, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | +5.86% | 785,135,500 | 1.58 |
| Sep 03, 2026 | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -2.15% | 406,204,125 | 0.81 |
| Sep 02, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.11% | 370,893,375 | 0.74 |
| Sep 01, 2026 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -1.04% | 469,024,062 | 0.93 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.70% | 621,117,438 | 1.24 |
| Aug 28, 2026 | 1.43 | 1.54 | 1.42 | 1.48 | 1.48 | +3.86% | 944,651,375 | 1.92 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -3.06% | 638,068,875 | 1.29 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 421,843,094 | 0.85 |
| Aug 25, 2026 | 1.49 | 1.55 | 1.46 | 1.51 | 1.51 | +2.72% | 1,469,632,400 | 3.04 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.97% | 743,742,938 | 1.56 |