UK markets open in 34 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,755.43 +38.96 (+0.22%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,337.60 +1.00 (+0.04%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,682.22 +678.75 (+1.41%)
SenseTime Group Inc. (0020.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:11PM HKT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 253,617,000 |
| 27 Jun 2024 | 1.400 | 1.410 | 1.330 | 1.340 | 1.340 | 414,122,643 |
| 26 Jun 2024 | 1.370 | 1.440 | 1.330 | 1.400 | 1.400 | 709,706,351 |
| 25 Jun 2024 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 234,969,513 |
| 24 Jun 2024 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 324,083,454 |
| 21 Jun 2024 | 1.260 | 1.370 | 1.230 | 1.360 | 1.360 | 928,393,094 |
| 20 Jun 2024 | 1.440 | 1.450 | 1.320 | 1.320 | 1.320 | 682,439,824 |
| 19 Jun 2024 | 1.350 | 1.460 | 1.350 | 1.430 | 1.430 | 881,205,463 |
| 18 Jun 2024 | 1.340 | 1.380 | 1.320 | 1.340 | 1.340 | 250,753,835 |
| 17 Jun 2024 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 261,704,273 |
| 14 Jun 2024 | 1.370 | 1.390 | 1.330 | 1.350 | 1.350 | 368,397,094 |
| 13 Jun 2024 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 231,687,150 |
| 12 Jun 2024 | 1.390 | 1.430 | 1.370 | 1.400 | 1.400 | 314,054,824 |
| 11 Jun 2024 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 425,986,449 |
| 07 Jun 2024 | 1.490 | 1.510 | 1.440 | 1.450 | 1.450 | 713,634,425 |
| 06 Jun 2024 | 1.400 | 1.500 | 1.380 | 1.480 | 1.480 | 1,090,937,004 |
| 05 Jun 2024 | 1.390 | 1.450 | 1.370 | 1.380 | 1.380 | 611,280,172 |
| 04 Jun 2024 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 419,527,038 |
| 03 Jun 2024 | 1.330 | 1.380 | 1.320 | 1.360 | 1.360 | 327,944,937 |
| 31 May 2024 | 1.380 | 1.420 | 1.310 | 1.320 | 1.320 | 467,158,001 |
| 30 May 2024 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 368,399,237 |
| 29 May 2024 | 1.310 | 1.460 | 1.270 | 1.370 | 1.370 | 1,126,829,180 |
| 28 May 2024 | 1.390 | 1.400 | 1.300 | 1.310 | 1.310 | 518,067,400 |
| 27 May 2024 | 1.400 | 1.420 | 1.290 | 1.370 | 1.370 | 795,211,000 |
| 24 May 2024 | 1.490 | 1.520 | 1.370 | 1.400 | 1.400 | 698,671,000 |
| 23 May 2024 | 1.500 | 1.550 | 1.470 | 1.480 | 1.480 | 710,595,870 |
| 22 May 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 543,364,070 |
| 21 May 2024 | 1.560 | 1.590 | 1.500 | 1.500 | 1.500 | 804,198,208 |
| 20 May 2024 | 1.400 | 1.600 | 1.380 | 1.570 | 1.570 | 2,144,055,967 |
| 17 May 2024 | 1.390 | 1.440 | 1.360 | 1.400 | 1.400 | 743,348,091 |
| 16 May 2024 | 1.470 | 1.480 | 1.370 | 1.380 | 1.380 | 798,703,861 |
| 14 May 2024 | 1.500 | 1.540 | 1.420 | 1.450 | 1.450 | 814,317,750 |
| 13 May 2024 | 1.480 | 1.550 | 1.420 | 1.460 | 1.460 | 1,026,484,868 |
| 10 May 2024 | 1.470 | 1.500 | 1.340 | 1.470 | 1.470 | 1,661,540,088 |
| 09 May 2024 | 1.420 | 1.490 | 1.400 | 1.450 | 1.450 | 1,147,183,046 |
| 08 May 2024 | 1.680 | 1.740 | 1.380 | 1.410 | 1.410 | 2,845,195,012 |
| 07 May 2024 | 1.700 | 1.770 | 1.630 | 1.650 | 1.650 | 1,074,469,478 |
| 06 May 2024 | 1.580 | 1.730 | 1.510 | 1.680 | 1.680 | 1,966,585,415 |
| 03 May 2024 | 1.760 | 1.760 | 1.540 | 1.600 | 1.600 | 1,045,974,897 |
| 02 May 2024 | 1.210 | 1.680 | 1.190 | 1.660 | 1.660 | 2,031,402,871 |
| 30 Apr 2024 | 1.250 | 1.280 | 1.110 | 1.220 | 1.220 | 1,806,558,823 |
| 29 Apr 2024 | 1.220 | 1.320 | 1.160 | 1.210 | 1.210 | 2,816,817,334 |
| 26 Apr 2024 | 0.840 | 1.230 | 0.840 | 1.190 | 1.190 | 3,971,252,740 |
| 25 Apr 2024 | 0.940 | 0.960 | 0.820 | 0.830 | 0.830 | 2,208,419,574 |
| 24 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| 23 Apr 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 225,069,092 |
| 22 Apr 2024 | 0.580 | 0.610 | 0.580 | 0.600 | 0.600 | 295,003,270 |
| 19 Apr 2024 | 0.610 | 0.610 | 0.580 | 0.580 | 0.580 | 239,035,391 |
| 18 Apr 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 209,368,488 |
| 17 Apr 2024 | 0.590 | 0.620 | 0.580 | 0.620 | 0.620 | 213,971,917 |
| 16 Apr 2024 | 0.610 | 0.620 | 0.580 | 0.590 | 0.590 | 345,885,649 |
| 15 Apr 2024 | 0.650 | 0.660 | 0.610 | 0.620 | 0.620 | 452,188,874 |
| 12 Apr 2024 | 0.680 | 0.710 | 0.660 | 0.660 | 0.660 | 253,072,741 |
| 11 Apr 2024 | 0.670 | 0.700 | 0.660 | 0.680 | 0.680 | 279,220,000 |
| 10 Apr 2024 | 0.680 | 0.700 | 0.670 | 0.680 | 0.680 | 250,125,000 |
| 09 Apr 2024 | 0.650 | 0.680 | 0.650 | 0.670 | 0.670 | 203,057,598 |
| 08 Apr 2024 | 0.660 | 0.680 | 0.640 | 0.650 | 0.650 | 251,905,027 |
| 05 Apr 2024 | 0.680 | 0.690 | 0.620 | 0.650 | 0.650 | 344,724,762 |
| 03 Apr 2024 | 0.730 | 0.740 | 0.680 | 0.680 | 0.680 | 328,348,105 |
| 02 Apr 2024 | 0.710 | 0.740 | 0.710 | 0.730 | 0.730 | 363,877,325 |
| 28 Mar 2024 | 0.700 | 0.740 | 0.700 | 0.710 | 0.710 | 398,119,944 |
| 27 Mar 2024 | 0.790 | 0.790 | 0.700 | 0.700 | 0.700 | 528,954,158 |
| 26 Mar 2024 | 0.780 | 0.790 | 0.760 | 0.780 | 0.780 | 218,827,641 |
| 25 Mar 2024 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 272,750,000 |
| 22 Mar 2024 | 0.840 | 0.850 | 0.800 | 0.800 | 0.800 | 338,619,000 |
| 21 Mar 2024 | 0.840 | 0.870 | 0.830 | 0.840 | 0.840 | 296,242,900 |
| 20 Mar 2024 | 0.820 | 0.840 | 0.820 | 0.820 | 0.820 | 132,436,250 |
| 19 Mar 2024 | 0.840 | 0.850 | 0.820 | 0.820 | 0.820 | 165,738,466 |
| 18 Mar 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 172,432,000 |
| 15 Mar 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 270,238,349 |
| 14 Mar 2024 | 0.890 | 0.900 | 0.840 | 0.850 | 0.850 | 278,820,442 |
| 13 Mar 2024 | 0.920 | 0.940 | 0.880 | 0.890 | 0.890 | 372,736,064 |
| 12 Mar 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 380,409,512 |
| 11 Mar 2024 | 0.870 | 0.910 | 0.860 | 0.910 | 0.910 | 356,144,941 |
| 08 Mar 2024 | 0.840 | 0.870 | 0.830 | 0.860 | 0.860 | 260,678,600 |
| 07 Mar 2024 | 0.840 | 0.890 | 0.830 | 0.830 | 0.830 | 478,041,264 |
| 06 Mar 2024 | 0.840 | 0.860 | 0.820 | 0.840 | 0.840 | 245,277,966 |
| 05 Mar 2024 | 0.880 | 0.890 | 0.820 | 0.830 | 0.830 | 366,845,043 |
| 04 Mar 2024 | 0.900 | 0.930 | 0.890 | 0.890 | 0.890 | 230,878,307 |
| 01 Mar 2024 | 0.900 | 0.910 | 0.880 | 0.890 | 0.890 | 284,595,848 |
| 29 Feb 2024 | 0.890 | 0.940 | 0.890 | 0.900 | 0.900 | 268,682,551 |
| 28 Feb 2024 | 0.970 | 0.990 | 0.890 | 0.900 | 0.900 | 450,962,000 |
| 27 Feb 2024 | 0.920 | 0.970 | 0.880 | 0.960 | 0.960 | 356,006,639 |
| 26 Feb 2024 | 0.930 | 0.960 | 0.910 | 0.920 | 0.920 | 223,728,589 |
| 23 Feb 2024 | 0.930 | 0.960 | 0.910 | 0.930 | 0.930 | 272,521,864 |
| 22 Feb 2024 | 0.920 | 0.930 | 0.900 | 0.930 | 0.930 | 234,971,000 |
| 21 Feb 2024 | 0.840 | 0.940 | 0.830 | 0.910 | 0.910 | 483,218,571 |
| 20 Feb 2024 | 0.860 | 0.870 | 0.830 | 0.850 | 0.850 | 158,966,000 |
| 19 Feb 2024 | 0.880 | 0.910 | 0.850 | 0.860 | 0.860 | 421,098,247 |
| 16 Feb 2024 | 0.800 | 0.860 | 0.800 | 0.850 | 0.850 | 176,692,765 |
| 15 Feb 2024 | 0.810 | 0.820 | 0.780 | 0.800 | 0.800 | 131,520,000 |
| 14 Feb 2024 | 0.810 | 0.850 | 0.780 | 0.800 | 0.800 | 225,589,304 |
| 09 Feb 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 08 Feb 2024 | 0.830 | 0.880 | 0.830 | 0.860 | 0.860 | 159,421,000 |
| 07 Feb 2024 | 0.880 | 0.880 | 0.820 | 0.830 | 0.830 | 251,851,486 |
| 06 Feb 2024 | 0.780 | 0.880 | 0.780 | 0.860 | 0.860 | 530,532,330 |
| 05 Feb 2024 | 0.770 | 0.820 | 0.760 | 0.780 | 0.780 | 187,944,946 |
| 02 Feb 2024 | 0.810 | 0.840 | 0.760 | 0.780 | 0.780 | 262,312,096 |
| 01 Feb 2024 | 0.800 | 0.830 | 0.790 | 0.790 | 0.790 | 180,197,658 |
| 31 Jan 2024 | 0.830 | 0.850 | 0.780 | 0.790 | 0.790 | 198,617,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.