HKSE - Delayed Quote HKD

SenseTime Group Inc. (0020.HK)

1.190 +0.360 (+43.37%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.840 1.230 0.840 1.190 1.190 3,971,252,740
Apr 25, 2024 0.940 0.960 0.820 0.830 0.830 2,208,419,574
Apr 24, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 23, 2024 0.610 0.630 0.600 0.610 0.610 225,069,092
Apr 22, 2024 0.580 0.610 0.580 0.600 0.600 295,003,270
Apr 19, 2024 0.610 0.610 0.580 0.580 0.580 239,035,391
Apr 18, 2024 0.620 0.630 0.600 0.610 0.610 209,368,488
Apr 17, 2024 0.590 0.620 0.580 0.620 0.620 213,971,917
Apr 16, 2024 0.610 0.620 0.580 0.590 0.590 345,885,649
Apr 15, 2024 0.650 0.660 0.610 0.620 0.620 452,188,874
Apr 12, 2024 0.680 0.710 0.660 0.660 0.660 253,072,741
Apr 11, 2024 0.670 0.700 0.660 0.680 0.680 279,220,000
Apr 10, 2024 0.680 0.700 0.670 0.680 0.680 250,125,000
Apr 9, 2024 0.650 0.680 0.650 0.670 0.670 203,057,598
Apr 8, 2024 0.660 0.680 0.640 0.650 0.650 251,905,027
Apr 5, 2024 0.680 0.690 0.620 0.650 0.650 344,724,762
Apr 3, 2024 0.730 0.740 0.680 0.680 0.680 328,348,105
Apr 2, 2024 0.710 0.740 0.710 0.730 0.730 363,877,325
Mar 28, 2024 0.700 0.740 0.700 0.710 0.710 398,119,944
Mar 27, 2024 0.790 0.790 0.700 0.700 0.700 528,954,158
Mar 26, 2024 0.780 0.790 0.760 0.780 0.780 218,827,641
Mar 25, 2024 0.810 0.810 0.780 0.780 0.780 272,750,000
Mar 22, 2024 0.840 0.850 0.800 0.800 0.800 338,619,000
Mar 21, 2024 0.840 0.870 0.830 0.840 0.840 296,242,900
Mar 20, 2024 0.820 0.840 0.820 0.820 0.820 132,436,250
Mar 19, 2024 0.840 0.850 0.820 0.820 0.820 165,738,466
Mar 18, 2024 0.850 0.850 0.830 0.840 0.840 172,432,000
Mar 15, 2024 0.840 0.850 0.820 0.840 0.840 270,238,349
Mar 14, 2024 0.890 0.900 0.840 0.850 0.850 278,820,442
Mar 13, 2024 0.920 0.940 0.880 0.890 0.890 372,736,064
Mar 12, 2024 0.920 0.930 0.900 0.920 0.920 380,409,512
Mar 11, 2024 0.870 0.910 0.860 0.910 0.910 356,144,941
Mar 8, 2024 0.840 0.870 0.830 0.860 0.860 260,678,600
Mar 7, 2024 0.840 0.890 0.830 0.830 0.830 478,041,264
Mar 6, 2024 0.840 0.860 0.820 0.840 0.840 245,277,966
Mar 5, 2024 0.880 0.890 0.820 0.830 0.830 366,845,043
Mar 4, 2024 0.900 0.930 0.890 0.890 0.890 230,878,307
Mar 1, 2024 0.900 0.910 0.880 0.890 0.890 284,595,848
Feb 29, 2024 0.890 0.940 0.890 0.900 0.900 268,682,551
Feb 28, 2024 0.970 0.990 0.890 0.900 0.900 450,962,000
Feb 27, 2024 0.920 0.970 0.880 0.960 0.960 356,006,639
Feb 26, 2024 0.930 0.960 0.910 0.920 0.920 223,728,589
Feb 23, 2024 0.930 0.960 0.910 0.930 0.930 272,521,864
Feb 22, 2024 0.920 0.930 0.900 0.930 0.930 234,971,000
Feb 21, 2024 0.840 0.940 0.830 0.910 0.910 483,218,571
Feb 20, 2024 0.860 0.870 0.830 0.850 0.850 158,966,000
Feb 19, 2024 0.880 0.910 0.850 0.860 0.860 421,098,247
Feb 16, 2024 0.800 0.860 0.800 0.850 0.850 176,692,765
Feb 15, 2024 0.810 0.820 0.780 0.800 0.800 131,520,000
Feb 14, 2024 0.810 0.850 0.780 0.800 0.800 225,589,304
Feb 9, 2024 0.820 0.820 0.820 0.820 0.820 -
Feb 8, 2024 0.830 0.880 0.830 0.860 0.860 159,421,000
Feb 7, 2024 0.880 0.880 0.820 0.830 0.830 251,851,486
Feb 6, 2024 0.780 0.880 0.780 0.860 0.860 530,532,330
Feb 5, 2024 0.770 0.820 0.760 0.780 0.780 187,944,946
Feb 2, 2024 0.810 0.840 0.760 0.780 0.780 262,312,096
Feb 1, 2024 0.800 0.830 0.790 0.790 0.790 180,197,658
Jan 31, 2024 0.830 0.850 0.780 0.790 0.790 198,617,487
Jan 30, 2024 0.870 0.870 0.830 0.840 0.840 135,091,448
Jan 29, 2024 0.870 0.900 0.860 0.870 0.870 167,177,510
Jan 26, 2024 0.910 0.920 0.870 0.870 0.870 159,118,354
Jan 25, 2024 0.930 0.930 0.890 0.920 0.920 144,760,000
Jan 24, 2024 0.920 0.930 0.880 0.920 0.920 260,550,000
Jan 23, 2024 0.840 0.930 0.830 0.910 0.910 259,019,500
Jan 22, 2024 0.890 0.900 0.820 0.830 0.830 255,766,956
Jan 19, 2024 0.910 0.930 0.870 0.890 0.890 187,838,293
Jan 18, 2024 0.910 0.940 0.890 0.910 0.910 205,630,067
Jan 17, 2024 1.030 1.030 0.910 0.910 0.910 345,373,123
Jan 16, 2024 1.050 1.070 1.030 1.030 1.030 72,366,906
Jan 15, 2024 1.050 1.050 1.050 1.050 1.050 -
Jan 12, 2024 1.050 1.070 1.040 1.050 1.050 58,925,343
Jan 11, 2024 1.030 1.070 1.020 1.050 1.050 127,991,000
Jan 10, 2024 1.050 1.060 1.020 1.020 1.020 132,758,038
Jan 9, 2024 1.040 1.070 1.030 1.050 1.050 91,529,589
Jan 8, 2024 1.090 1.090 1.020 1.030 1.030 106,380,936
Jan 5, 2024 1.100 1.120 1.080 1.090 1.090 64,045,076
Jan 4, 2024 1.120 1.130 1.090 1.100 1.100 59,360,000
Jan 3, 2024 1.140 1.160 1.110 1.120 1.120 105,815,515
Jan 2, 2024 1.180 1.190 1.140 1.160 1.160 82,320,356
Dec 29, 2023 1.150 1.170 1.140 1.160 1.160 88,631,179
Dec 28, 2023 1.100 1.170 1.090 1.150 1.150 188,964,048
Dec 27, 2023 1.090 1.120 1.060 1.090 1.090 156,574,108
Dec 22, 2023 1.170 1.170 1.080 1.080 1.080 211,134,263
Dec 21, 2023 1.140 1.170 1.130 1.150 1.150 114,238,238
Dec 20, 2023 1.130 1.180 1.130 1.150 1.150 152,473,744
Dec 19, 2023 1.120 1.170 1.110 1.120 1.120 158,636,000
Dec 18, 2023 1.080 1.150 1.030 1.120 1.120 555,938,208
Dec 15, 2023 1.240 1.290 1.240 1.260 1.260 240,945,221
Dec 14, 2023 1.240 1.250 1.210 1.220 1.220 113,148,310
Dec 13, 2023 1.240 1.240 1.200 1.220 1.220 113,805,218
Dec 12, 2023 1.260 1.270 1.230 1.240 1.240 95,898,482
Dec 11, 2023 1.290 1.290 1.230 1.250 1.250 129,996,200
Dec 8, 2023 1.300 1.330 1.270 1.290 1.290 162,711,586
Dec 7, 2023 1.280 1.300 1.250 1.280 1.280 108,585,163
Dec 6, 2023 1.320 1.340 1.250 1.290 1.290 179,337,084
Dec 5, 2023 1.350 1.360 1.310 1.320 1.320 109,778,070
Dec 4, 2023 1.390 1.400 1.340 1.360 1.360 98,712,598
Dec 1, 2023 1.360 1.390 1.340 1.380 1.380 126,170,000
Nov 30, 2023 1.360 1.370 1.330 1.360 1.360 93,036,157
Nov 29, 2023 1.370 1.380 1.330 1.360 1.360 126,664,467
Nov 28, 2023 1.440 1.450 1.300 1.370 1.370 467,256,478
Nov 27, 2023 1.470 1.470 1.430 1.440 1.440 69,578,888
Nov 24, 2023 1.510 1.520 1.460 1.460 1.460 115,455,410
Nov 23, 2023 1.480 1.530 1.460 1.520 1.520 142,852,717
Nov 22, 2023 1.490 1.500 1.470 1.470 1.470 79,782,000
Nov 21, 2023 1.570 1.570 1.480 1.500 1.500 142,751,903
Nov 20, 2023 1.500 1.550 1.480 1.550 1.550 146,938,022
Nov 17, 2023 1.500 1.520 1.470 1.480 1.480 91,563,394
Nov 16, 2023 1.570 1.570 1.510 1.520 1.520 98,957,460
Nov 15, 2023 1.580 1.600 1.530 1.560 1.560 155,917,142
Nov 14, 2023 1.530 1.550 1.500 1.540 1.540 98,570,422
Nov 13, 2023 1.460 1.540 1.460 1.530 1.530 115,273,475
Nov 10, 2023 1.470 1.480 1.430 1.440 1.440 98,441,429
Nov 9, 2023 1.530 1.560 1.480 1.490 1.490 103,569,000
Nov 8, 2023 1.550 1.570 1.520 1.530 1.530 149,533,978
Nov 7, 2023 1.510 1.560 1.500 1.540 1.540 154,341,576
Nov 6, 2023 1.450 1.540 1.430 1.530 1.530 297,720,405
Nov 3, 2023 1.410 1.460 1.390 1.420 1.420 296,085,090
Nov 2, 2023 1.410 1.430 1.380 1.390 1.390 96,890,224
Nov 1, 2023 1.400 1.410 1.380 1.400 1.400 74,727,898
Oct 31, 2023 1.420 1.430 1.380 1.400 1.400 87,377,398
Oct 30, 2023 1.400 1.460 1.400 1.420 1.420 206,042,982
Oct 27, 2023 1.390 1.420 1.370 1.400 1.400 123,554,920
Oct 26, 2023 1.380 1.410 1.360 1.380 1.380 68,292,490
Oct 25, 2023 1.400 1.430 1.370 1.390 1.390 89,839,374
Oct 24, 2023 1.380 1.390 1.340 1.350 1.350 77,251,643
Oct 20, 2023 1.400 1.400 1.370 1.380 1.380 70,971,282
Oct 19, 2023 1.400 1.430 1.380 1.400 1.400 68,361,000
Oct 18, 2023 1.420 1.430 1.390 1.410 1.410 61,998,318
Oct 17, 2023 1.450 1.450 1.400 1.430 1.430 58,110,218
Oct 16, 2023 1.440 1.450 1.400 1.430 1.430 64,514,000
Oct 13, 2023 1.460 1.470 1.430 1.440 1.440 90,165,824
Oct 12, 2023 1.500 1.500 1.460 1.480 1.480 102,053,341
Oct 11, 2023 1.450 1.490 1.430 1.470 1.470 159,310,100
Oct 10, 2023 1.410 1.450 1.410 1.420 1.420 81,160,000
Oct 9, 2023 1.460 1.460 1.400 1.410 1.410 76,104,151
Oct 6, 2023 1.360 1.430 1.350 1.430 1.430 74,446,724
Oct 5, 2023 1.330 1.370 1.320 1.340 1.340 66,078,000
Oct 4, 2023 1.370 1.370 1.310 1.320 1.320 50,426,956
Oct 3, 2023 1.410 1.420 1.350 1.370 1.370 54,054,238
Sep 29, 2023 1.390 1.440 1.380 1.430 1.430 77,852,980
Sep 28, 2023 1.390 1.420 1.370 1.370 1.370 85,163,731
Sep 27, 2023 1.430 1.440 1.380 1.390 1.390 110,549,633
Sep 26, 2023 1.430 1.460 1.400 1.420 1.420 99,521,200
Sep 25, 2023 1.440 1.470 1.420 1.420 1.420 59,966,046
Sep 22, 2023 1.370 1.450 1.360 1.450 1.450 148,490,051
Sep 21, 2023 1.400 1.420 1.370 1.380 1.380 100,124,087
Sep 20, 2023 1.430 1.430 1.400 1.410 1.410 81,528,180
Sep 19, 2023 1.450 1.470 1.430 1.440 1.440 64,351,720
Sep 18, 2023 1.470 1.490 1.450 1.460 1.460 73,766,052
Sep 15, 2023 1.490 1.510 1.430 1.490 1.490 133,916,552
Sep 14, 2023 1.490 1.500 1.470 1.480 1.480 55,785,308
Sep 13, 2023 1.510 1.520 1.470 1.480 1.480 73,390,054
Sep 12, 2023 1.550 1.550 1.490 1.500 1.500 93,017,253
Sep 11, 2023 1.480 1.550 1.450 1.550 1.550 145,276,932
Sep 7, 2023 1.580 1.580 1.500 1.510 1.510 131,681,419
Sep 6, 2023 1.590 1.610 1.540 1.590 1.590 184,688,000
Sep 5, 2023 1.680 1.680 1.550 1.600 1.600 270,679,011
Sep 4, 2023 1.580 1.710 1.570 1.680 1.680 466,065,055
Aug 31, 2023 1.560 1.620 1.530 1.560 1.560 323,774,463
Aug 30, 2023 1.570 1.580 1.480 1.510 1.510 220,729,000
Aug 29, 2023 1.510 1.550 1.370 1.540 1.540 302,465,176
Aug 28, 2023 1.580 1.600 1.500 1.500 1.500 125,778,749
Aug 25, 2023 1.540 1.550 1.510 1.530 1.530 61,772,602
Aug 24, 2023 1.510 1.580 1.500 1.570 1.570 154,890,544
Aug 23, 2023 1.520 1.530 1.480 1.500 1.500 68,374,535
Aug 22, 2023 1.490 1.530 1.470 1.520 1.520 96,593,977
Aug 21, 2023 1.510 1.520 1.480 1.490 1.490 144,497,217
Aug 18, 2023 1.550 1.560 1.500 1.510 1.510 79,485,000
Aug 17, 2023 1.500 1.560 1.500 1.550 1.550 130,352,475
Aug 16, 2023 1.550 1.570 1.510 1.520 1.520 148,872,400
Aug 15, 2023 1.610 1.620 1.550 1.570 1.570 80,265,605
Aug 14, 2023 1.540 1.620 1.500 1.610 1.610 115,743,195
Aug 11, 2023 1.650 1.650 1.560 1.590 1.590 167,458,347
Aug 10, 2023 1.680 1.680 1.620 1.650 1.650 108,858,766
Aug 9, 2023 1.670 1.700 1.660 1.690 1.690 61,347,069
Aug 8, 2023 1.680 1.720 1.670 1.680 1.680 105,572,398
Aug 7, 2023 1.740 1.740 1.690 1.700 1.700 140,479,858
Aug 4, 2023 1.790 1.810 1.750 1.760 1.760 95,853,486
Aug 3, 2023 1.750 1.790 1.740 1.760 1.760 106,487,612
Aug 2, 2023 1.800 1.830 1.750 1.760 1.760 138,247,000
Aug 1, 2023 1.870 1.880 1.800 1.820 1.820 203,759,351
Jul 31, 2023 1.850 1.910 1.840 1.850 1.850 312,106,453
Jul 28, 2023 1.760 1.840 1.750 1.820 1.820 275,794,242
Jul 27, 2023 1.770 1.810 1.760 1.800 1.800 205,896,234
Jul 26, 2023 1.770 1.790 1.730 1.760 1.760 130,676,075
Jul 25, 2023 1.730 1.790 1.710 1.770 1.770 261,003,524
Jul 24, 2023 1.720 1.750 1.670 1.680 1.680 206,826,000
Jul 21, 2023 1.640 1.840 1.610 1.720 1.720 1,797,337,507
Jul 20, 2023 1.800 1.820 1.680 1.690 1.690 260,853,421
Jul 19, 2023 1.800 1.830 1.780 1.790 1.790 172,777,380
Jul 18, 2023 1.900 1.900 1.800 1.800 1.800 203,509,000
Jul 14, 2023 1.940 1.960 1.890 1.920 1.920 156,203,500
Jul 13, 2023 1.830 1.940 1.810 1.930 1.930 348,341,266
Jul 12, 2023 1.800 1.850 1.780 1.790 1.790 163,251,742
Jul 11, 2023 1.890 1.890 1.780 1.790 1.790 235,544,854
Jul 10, 2023 1.910 1.930 1.870 1.870 1.870 87,416,156
Jul 7, 2023 1.890 1.920 1.860 1.870 1.870 230,194,726
Jul 6, 2023 1.900 1.940 1.860 1.890 1.890 255,191,000
Jul 5, 2023 1.990 2.000 1.870 1.900 1.900 394,783,340
Jul 4, 2023 2.160 2.160 1.970 1.990 1.990 1,778,669,753
Jul 3, 2023 2.100 2.230 2.090 2.180 2.180 229,993,134
Jun 30, 2023 2.110 2.120 2.070 2.070 2.070 144,570,405
Jun 29, 2023 2.150 2.160 2.090 2.110 2.110 95,245,987
Jun 28, 2023 2.130 2.160 2.070 2.150 2.150 137,174,982
Jun 27, 2023 2.130 2.160 2.120 2.130 2.130 98,227,187
Jun 26, 2023 2.100 2.140 2.050 2.130 2.130 150,653,004
Jun 23, 2023 2.140 2.140 2.080 2.100 2.100 70,591,216
Jun 21, 2023 2.220 2.240 2.100 2.110 2.110 210,600,072
Jun 20, 2023 2.280 2.300 2.210 2.250 2.250 142,439,942
Jun 19, 2023 2.270 2.360 2.220 2.280 2.280 231,286,721
Jun 16, 2023 2.290 2.330 2.260 2.290 2.290 294,560,671
Jun 15, 2023 2.290 2.320 2.240 2.280 2.280 212,040,530
Jun 14, 2023 2.360 2.360 2.230 2.260 2.260 267,225,721
Jun 13, 2023 2.160 2.340 2.150 2.330 2.330 423,000,833
Jun 12, 2023 2.180 2.200 2.150 2.170 2.170 68,507,209
Jun 9, 2023 2.120 2.190 2.070 2.180 2.180 155,082,160
Jun 8, 2023 2.120 2.140 2.080 2.110 2.110 82,613,206
Jun 7, 2023 2.180 2.180 2.120 2.140 2.140 121,138,009
Jun 6, 2023 2.160 2.200 2.100 2.120 2.120 165,222,190
Jun 5, 2023 2.240 2.260 2.160 2.180 2.180 207,803,368
Jun 2, 2023 2.200 2.230 2.160 2.200 2.200 353,429,311
Jun 1, 2023 2.100 2.210 2.070 2.120 2.120 226,533,726
May 31, 2023 2.160 2.180 2.060 2.100 2.100 149,630,990
May 30, 2023 2.150 2.200 2.100 2.190 2.190 114,365,188
May 29, 2023 2.150 2.220 2.120 2.150 2.150 161,472,864
May 25, 2023 2.070 2.130 2.040 2.100 2.100 139,160,586
May 24, 2023 2.180 2.180 2.070 2.080 2.080 178,269,851
May 23, 2023 2.250 2.260 2.190 2.190 2.190 61,023,924
May 22, 2023 2.210 2.260 2.210 2.230 2.230 70,511,284
May 19, 2023 2.240 2.250 2.190 2.210 2.210 76,022,622
May 18, 2023 2.200 2.300 2.180 2.240 2.240 161,983,336
May 17, 2023 2.230 2.250 2.160 2.170 2.170 95,645,306
May 16, 2023 2.280 2.290 2.200 2.220 2.220 91,819,500
May 15, 2023 2.250 2.290 2.190 2.250 2.250 165,258,041
May 12, 2023 2.310 2.340 2.280 2.280 2.280 94,392,000
May 11, 2023 2.310 2.320 2.260 2.280 2.280 88,570,757
May 10, 2023 2.280 2.350 2.270 2.310 2.310 144,993,864
May 9, 2023 2.430 2.430 2.220 2.270 2.270 426,338,139
May 8, 2023 2.500 2.510 2.400 2.430 2.430 305,788,155
May 5, 2023 2.600 2.650 2.560 2.590 2.590 138,226,752
May 4, 2023 2.580 2.640 2.560 2.600 2.600 103,519,000
May 3, 2023 2.520 2.590 2.490 2.570 2.570 79,971,511
May 2, 2023 2.610 2.670 2.540 2.570 2.570 89,315,265
Apr 28, 2023 2.510 2.630 2.500 2.600 2.600 241,357,367
Apr 27, 2023 2.450 2.500 2.400 2.480 2.480 146,435,231
Apr 26, 2023 2.400 2.470 2.400 2.440 2.440 181,232,044

Related Tickers

2013.HK Weimob Inc.
1.400
+5.26%
 
3896.HK Kingsoft Cloud Holdings Limited
1.660
+9.93%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
61.00
-1.61%
 
GRAB Grab Holdings Limited
3.5000
0.00%
 
0268.HK Kingdee International Software Group Company Limited
8.370
+6.35%
 
CYN Cyngn Inc.
0.1098
+1.48%
 
9911.HK Newborn Town Inc.
3.110
+10.28%
 
AMST Amesite Inc.
3.3000
-5.71%
 
0909.HK Ming Yuan Cloud Group Holdings Limited
2.390
+9.63%
 
DIDIY DiDi Global Inc.
5.02
+1.83%