SenseTime Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.060	2.060	2.060	2.060	2.060	0
2026-04-30	2.060	2.060	2.060	2.060	2.060	20,963
2026-04-29	2.040	2.080	2.020	2.080	2.080	24,042
2026-04-28	2.020	2.040	2.000	2.040	2.040	280,984
2026-04-27	2.080	2.140	2.060	2.140	2.140	211,950
2026-04-24	2.080	2.100	2.080	2.100	2.100	52,547
2026-04-23	2.060	2.060	2.060	2.060	2.060	27,476
2026-04-22	2.060	2.060	2.060	2.060	2.060	775
2026-04-21	2.040	2.120	2.040	2.100	2.100	62,004
2026-04-20	2.100	2.140	2.080	2.080	2.080	17,422
2026-04-17	2.060	2.080	2.040	2.060	2.060	28,867
2026-04-16	2.100	2.180	2.100	2.180	2.180	102,561
2026-04-10	2.080	2.080	2.040	2.060	2.060	271,900
2026-04-09	2.060	2.060	2.020	2.040	2.040	106,802
2026-04-08	2.040	2.100	2.040	2.100	2.100	41,064
2026-04-07	1.960	1.960	1.950	1.950	1.950	2,488
2026-04-03	1.950	1.950	1.950	1.950	1.950	1,000
2026-04-02	1.960	1.960	1.930	1.930	1.930	14,026
2026-04-01	1.950	1.990	1.950	1.990	1.990	119,205
2026-03-31	1.930	1.960	1.920	1.960	1.960	43,856
2026-03-30	1.930	1.960	1.920	1.920	1.920	113,988
2026-03-27	1.940	1.980	1.940	1.970	1.970	188,502
2026-03-26	1.960	1.980	1.940	1.950	1.950	99,081
2026-03-25	2.040	2.040	1.950	2.000	2.000	91,849
2026-03-24	1.990	2.020	1.980	2.020	2.020	23,419
2026-03-23	2.020	2.020	1.940	2.000	2.000	392,604
2026-03-20	2.100	2.120	2.080	2.100	2.100	136,136
2026-03-19	2.140	2.140	2.120	2.120	2.120	111,509
2026-03-18	2.100	2.180	2.100	2.180	2.180	99,350
2026-03-17	2.200	2.220	2.140	2.160	2.160	283,646
2026-03-16	2.100	2.200	2.080	2.200	2.200	94,300
2026-03-13	2.080	2.160	2.060	2.160	2.160	362,649
2026-03-12	2.280	2.280	2.180	2.200	2.200	348,546
2026-03-11	2.360	2.360	2.320	2.320	2.320	91,904
2026-03-10	2.360	2.420	2.360	2.420	2.420	62,313
2026-03-09	2.200	2.440	2.200	2.440	2.440	194,200
2026-03-06	2.320	2.340	2.280	2.320	2.320	288,713
2026-03-05	2.320	2.360	2.280	2.300	2.300	113,694
2026-03-04	2.240	2.300	2.220	2.280	2.280	660,685
2026-03-02	2.380	2.440	2.320	2.360	2.360	439,996
2026-02-27	2.560	2.620	2.540	2.620	2.620	769,658
2026-02-26	2.480	2.500	2.420	2.420	2.420	57,716
2026-02-25	2.540	2.540	2.460	2.500	2.500	560,256
2026-02-24	2.600	2.620	2.560	2.600	2.600	807,171
2026-02-23	2.760	2.780	2.720	2.780	2.780	24,335
2026-02-20	2.680	2.720	2.620	2.700	2.700	345,473
2026-02-19	2.700	2.780	2.700	2.780	2.780	237,741
2026-02-18	2.760	2.780	2.700	2.780	2.780	68,241
2026-02-17	2.700	2.720	2.700	2.700	2.700	364,066
2026-02-16	2.620	2.720	2.600	2.700	2.700	133,050
2026-02-13	2.620	2.660	2.580	2.660	2.660	892,056
2026-02-12	2.600	2.720	2.600	2.660	2.660	593,628
2026-02-11	2.520	2.520	2.480	2.520	2.520	172,894
2026-02-10	2.400	2.480	2.400	2.480	2.480	275,158
2026-02-09	2.400	2.400	2.380	2.380	2.380	37,002
2026-02-06	2.380	2.400	2.360	2.400	2.400	82,023
2026-02-05	2.360	2.480	2.360	2.480	2.480	85,559
2026-02-04	2.360	2.420	2.340	2.400	2.400	238,170
2026-02-03	2.380	2.440	2.380	2.440	2.440	262,746
2026-02-02	2.440	2.440	2.340	2.340	2.340	1,745,487

← NewerPage 3 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.