Canada markets open in 8 hours 22 minutes

SenseTime Group Inc. (0020.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.220+0.010 (+0.83%)
At close: 04:08PM HKT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.2501.2801.1101.2201.2201,806,558,823
Apr 29, 20241.2201.3201.1601.2101.2102,816,817,334
Apr 26, 20240.8401.2300.8401.1901.1903,971,252,740
Apr 25, 20240.9400.9600.8200.8300.8302,208,419,574
Apr 24, 20240.8000.8000.8000.8000.800-
Apr 23, 20240.6100.6300.6000.6100.610225,069,092
Apr 22, 20240.5800.6100.5800.6000.600295,003,270
Apr 19, 20240.6100.6100.5800.5800.580239,035,391
Apr 18, 20240.6200.6300.6000.6100.610209,368,488
Apr 17, 20240.5900.6200.5800.6200.620213,971,917
Apr 16, 20240.6100.6200.5800.5900.590345,885,649
Apr 15, 20240.6500.6600.6100.6200.620452,188,874
Apr 12, 20240.6800.7100.6600.6600.660253,072,741
Apr 11, 20240.6700.7000.6600.6800.680279,220,000
Apr 10, 20240.6800.7000.6700.6800.680250,125,000
Apr 09, 20240.6500.6800.6500.6700.670203,057,598
Apr 08, 20240.6600.6800.6400.6500.650251,905,027
Apr 05, 20240.6800.6900.6200.6500.650344,724,762
Apr 03, 20240.7300.7400.6800.6800.680328,348,105
Apr 02, 20240.7100.7400.7100.7300.730363,877,325
Mar 28, 20240.7000.7400.7000.7100.710398,119,944
Mar 27, 20240.7900.7900.7000.7000.700528,954,158
Mar 26, 20240.7800.7900.7600.7800.780218,827,641
Mar 25, 20240.8100.8100.7800.7800.780272,750,000
Mar 22, 20240.8400.8500.8000.8000.800338,619,000
Mar 21, 20240.8400.8700.8300.8400.840296,242,900
Mar 20, 20240.8200.8400.8200.8200.820132,436,250
Mar 19, 20240.8400.8500.8200.8200.820165,738,466
Mar 18, 20240.8500.8500.8300.8400.840172,432,000
Mar 15, 20240.8400.8500.8200.8400.840270,238,349
Mar 14, 20240.8900.9000.8400.8500.850278,820,442
Mar 13, 20240.9200.9400.8800.8900.890372,736,064
Mar 12, 20240.9200.9300.9000.9200.920380,409,512
Mar 11, 20240.8700.9100.8600.9100.910356,144,941
Mar 08, 20240.8400.8700.8300.8600.860260,678,600
Mar 07, 20240.8400.8900.8300.8300.830478,041,264
Mar 06, 20240.8400.8600.8200.8400.840245,277,966
Mar 05, 20240.8800.8900.8200.8300.830366,845,043
Mar 04, 20240.9000.9300.8900.8900.890230,878,307
Mar 01, 20240.9000.9100.8800.8900.890284,595,848
Feb 29, 20240.8900.9400.8900.9000.900268,682,551
Feb 28, 20240.9700.9900.8900.9000.900450,962,000
Feb 27, 20240.9200.9700.8800.9600.960356,006,639
Feb 26, 20240.9300.9600.9100.9200.920223,728,589
Feb 23, 20240.9300.9600.9100.9300.930272,521,864
Feb 22, 20240.9200.9300.9000.9300.930234,971,000
Feb 21, 20240.8400.9400.8300.9100.910483,218,571
Feb 20, 20240.8600.8700.8300.8500.850158,966,000
Feb 19, 20240.8800.9100.8500.8600.860421,098,247
Feb 16, 20240.8000.8600.8000.8500.850176,692,765
Feb 15, 20240.8100.8200.7800.8000.800131,520,000
Feb 14, 20240.8100.8500.7800.8000.800225,589,304
Feb 09, 20240.8200.8200.8200.8200.820-
Feb 08, 20240.8300.8800.8300.8600.860159,421,000
Feb 07, 20240.8800.8800.8200.8300.830251,851,486
Feb 06, 20240.7800.8800.7800.8600.860530,532,330
Feb 05, 20240.7700.8200.7600.7800.780187,944,946
Feb 02, 20240.8100.8400.7600.7800.780262,312,096
Feb 01, 20240.8000.8300.7900.7900.790180,197,658
Jan 31, 20240.8300.8500.7800.7900.790198,617,487
Jan 30, 20240.8700.8700.8300.8400.840135,091,448
Jan 29, 20240.8700.9000.8600.8700.870167,177,510
Jan 26, 20240.9100.9200.8700.8700.870159,118,354
Jan 25, 20240.9300.9300.8900.9200.920144,760,000
Jan 24, 20240.9200.9300.8800.9200.920260,550,000
Jan 23, 20240.8400.9300.8300.9100.910259,019,500
Jan 22, 20240.8900.9000.8200.8300.830255,766,956
Jan 19, 20240.9100.9300.8700.8900.890187,838,293
Jan 18, 20240.9100.9400.8900.9100.910205,630,067
Jan 17, 20241.0301.0300.9100.9100.910345,373,123
Jan 16, 20241.0501.0701.0301.0301.03072,366,906
Jan 15, 20241.0501.0501.0501.0501.050-
Jan 12, 20241.0501.0701.0401.0501.05058,925,343
Jan 11, 20241.0301.0701.0201.0501.050127,991,000
Jan 10, 20241.0501.0601.0201.0201.020132,758,038
Jan 09, 20241.0401.0701.0301.0501.05091,529,589
Jan 08, 20241.0901.0901.0201.0301.030106,380,936
Jan 05, 20241.1001.1201.0801.0901.09064,045,076
Jan 04, 20241.1201.1301.0901.1001.10059,360,000
Jan 03, 20241.1401.1601.1101.1201.120105,815,515
Jan 02, 20241.1801.1901.1401.1601.16082,320,356
Dec 29, 20231.1501.1701.1401.1601.16088,631,179
Dec 28, 20231.1001.1701.0901.1501.150188,964,048
Dec 27, 20231.0901.1201.0601.0901.090156,574,108
Dec 22, 20231.1701.1701.0801.0801.080211,134,263
Dec 21, 20231.1401.1701.1301.1501.150114,238,238
Dec 20, 20231.1301.1801.1301.1501.150152,473,744
Dec 19, 20231.1201.1701.1101.1201.120158,636,000
Dec 18, 20231.0801.1501.0301.1201.120555,938,208
Dec 15, 20231.2401.2901.2401.2601.260240,945,221
Dec 14, 20231.2401.2501.2101.2201.220113,148,310
Dec 13, 20231.2401.2401.2001.2201.220113,805,218
Dec 12, 20231.2601.2701.2301.2401.24095,898,482
Dec 11, 20231.2901.2901.2301.2501.250129,996,200
Dec 08, 20231.3001.3301.2701.2901.290162,711,586
Dec 07, 20231.2801.3001.2501.2801.280108,585,163
Dec 06, 20231.3201.3401.2501.2901.290179,337,084
Dec 05, 20231.3501.3601.3101.3201.320109,778,070
Dec 04, 20231.3901.4001.3401.3601.36098,712,598
Dec 01, 20231.3601.3901.3401.3801.380126,170,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...