SenseTime Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.440	2.440	2.340	2.340	2.340	1,745,487
2026-01-30	2.480	2.500	2.440	2.440	2.440	284,106
2026-01-29	2.580	2.600	2.500	2.600	2.600	68,978
2026-01-28	2.500	2.580	2.500	2.580	2.580	635,365
2026-01-27	2.480	2.480	2.460	2.480	2.480	558,391
2026-01-26	2.460	2.480	2.420	2.440	2.440	159,563
2026-01-23	2.500	2.520	2.480	2.520	2.520	168,085
2026-01-22	2.520	2.520	2.480	2.520	2.520	79,506
2026-01-21	2.420	2.500	2.400	2.500	2.500	266,165
2026-01-20	2.380	2.400	2.380	2.380	2.380	148,590
2026-01-19	2.480	2.480	2.420	2.460	2.460	72,868
2026-01-16	2.540	2.540	2.500	2.500	2.500	706,665
2026-01-15	2.500	2.540	2.460	2.460	2.460	233,228
2026-01-14	2.580	2.600	2.480	2.540	2.540	512,965
2026-01-13	2.560	2.560	2.500	2.560	2.560	548,099
2026-01-12	2.620	2.720	2.580	2.700	2.700	446,001
2026-01-09	2.500	2.600	2.460	2.560	2.560	425,828
2026-01-08	2.420	2.440	2.400	2.440	2.440	313,323
2026-01-07	2.360	2.400	2.320	2.400	2.400	236,242
2026-01-06	2.400	2.480	2.400	2.480	2.480	155,775
2026-01-05	2.320	2.320	2.260	2.280	2.280	736,416
2025-12-30	2.180	2.240	2.180	2.240	2.240	98,460
2025-12-29	2.180	2.180	2.140	2.160	2.160	30,836
2025-12-26	2.220	2.240	2.200	2.240	2.240	75,252
2025-12-25	2.200	2.220	2.160	2.220	2.220	2,494
2025-12-24	2.140	2.220	2.140	2.220	2.220	2,677
2025-12-23	2.120	2.140	2.080	2.120	2.120	19,274
2025-12-22	2.020	2.060	2.020	2.060	2.060	17,753
2025-12-19	1.930	1.930	1.900	1.910	1.910	14,640
2025-12-18	1.930	1.930	1.910	1.930	1.930	23,627
2025-12-17	2.020	2.060	2.020	2.060	2.060	6,396
2025-12-16	2.060	2.080	2.020	2.060	2.060	252,439
2025-12-15	2.200	2.200	2.160	2.160	2.160	680,394
2025-12-12	2.280	2.300	2.240	2.300	2.300	181,413
2025-12-11	2.200	2.200	2.160	2.200	2.200	133,440
2025-12-09	2.220	2.240	2.200	2.220	2.220	173,296
2025-12-08	2.220	2.240	2.220	2.240	2.240	45,013
2025-12-04	2.180	2.240	2.180	2.240	2.240	10,268
2025-12-03	2.140	2.200	2.100	2.200	2.200	411,894
2025-12-02	2.180	2.180	2.160	2.180	2.180	380,508
2025-12-01	2.220	2.220	2.200	2.200	2.200	47,254
2025-11-28	2.200	2.240	2.200	2.240	2.240	4,815
2025-11-27	2.220	2.220	2.200	2.200	2.200	38,597
2025-11-26	2.240	2.240	2.200	2.200	2.200	31,762
2025-11-25	2.260	2.340	2.220	2.340	2.340	295,790
2025-11-24	2.200	2.220	2.200	2.200	2.200	24,152
2025-11-21	2.140	2.180	2.120	2.180	2.180	544,962
2025-11-20	2.220	2.280	2.180	2.200	2.200	39,044
2025-11-19	2.220	2.260	2.180	2.260	2.260	6,757
2025-11-18	2.260	2.260	2.220	2.220	2.220	29,558
2025-11-17	2.280	2.280	2.240	2.280	2.280	93,229
2025-11-14	2.320	2.320	2.260	2.320	2.320	32,345
2025-11-13	2.340	2.380	2.200	2.380	2.380	928,856

← NewerPage 4 of 4 · 233 trading days

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.