SenseTime Group Inc Class B (0020.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	1.51	1.51	1.42	1.46	-3.95%	544,606,505
2026-08-06	1.56	1.57	1.51	1.52	-3.18%	342,792,580
2026-08-05	1.54	1.62	1.53	1.57	+2.28%	612,280,681
2026-08-04	1.52	1.55	1.51	1.53	+1.99%	416,046,030
2026-08-03	1.46	1.54	1.46	1.50	+3.79%	553,035,584
2026-07-31	1.43	1.51	1.40	1.45	+2.84%	710,858,558
2026-07-30	1.43	1.44	1.38	1.41	-2.08%	367,109,637
2026-07-29	1.41	1.45	1.40	1.44	+2.86%	578,809,248
2026-07-28	1.34	1.40	1.32	1.40	+3.70%	469,062,052
2026-07-27	1.32	1.37	1.31	1.35	+2.27%	407,938,721
2026-07-24	1.37	1.37	1.31	1.32	-5.04%	322,072,004
2026-07-23	1.41	1.41	1.37	1.39	-0.71%	182,244,380
2026-07-22	1.39	1.41	1.36	1.40	+0.00%	341,234,107
2026-07-21	1.36	1.42	1.35	1.40	+2.94%	594,208,785
2026-07-20	1.33	1.36	1.31	1.36	+5.43%	478,723,926
2026-07-17	1.40	1.41	1.27	1.29	-7.19%	546,556,713
2026-07-16	1.36	1.43	1.35	1.39	+2.96%	482,230,132
2026-07-15	1.33	1.36	1.31	1.35	+2.27%	307,428,844
2026-07-14	1.31	1.32	1.25	1.32	-0.75%	635,013,336
2026-07-13	1.41	1.42	1.31	1.33	-5.67%	557,037,556
2026-07-10	1.40	1.47	1.37	1.41	+2.17%	464,616,954
2026-07-09	1.38	1.44	1.35	1.38	-1.43%	628,693,431
2026-07-08	1.25	1.40	1.25	1.40	+12.00%	687,316,215
2026-07-07	1.34	1.35	1.23	1.25	-6.72%	611,956,646
2026-07-06	1.38	1.38	1.33	1.34	-2.90%	265,508,434
2026-07-03	1.32	1.39	1.32	1.38	+4.55%	380,149,591
2026-07-02	1.36	1.39	1.31	1.32	-1.49%	382,559,704
2026-06-30	1.33	1.35	1.31	1.34	+0.00%	367,403,315
2026-06-29	1.30	1.36	1.29	1.34	+4.69%	465,359,954
2026-06-26	1.34	1.35	1.27	1.28	-5.88%	436,899,946
2026-06-25	1.39	1.39	1.32	1.36	-2.16%	427,787,204
2026-06-24	1.40	1.44	1.36	1.39	+0.00%	551,575,612
2026-06-23	1.45	1.46	1.38	1.39	-4.14%	310,143,065
2026-06-22	1.48	1.48	1.43	1.45	-2.03%	459,270,984
2026-06-18	1.49	1.51	1.45	1.48	-1.33%	498,563,547
2026-06-17	1.44	1.54	1.44	1.50	+3.45%	529,260,106
2026-06-16	1.50	1.50	1.44	1.45	-3.33%	288,796,676
2026-06-15	1.51	1.54	1.47	1.50	+1.35%	462,199,840
2026-06-12	1.48	1.50	1.45	1.48	+2.07%	564,249,365
2026-06-11	1.47	1.47	1.40	1.45	-2.03%	518,515,442
2026-06-10	1.53	1.55	1.44	1.48	-3.90%	661,839,822
2026-06-09	1.56	1.58	1.53	1.54	-1.91%	487,246,227
2026-06-08	1.60	1.61	1.54	1.57	-5.42%	730,043,857
2026-06-05	1.67	1.67	1.63	1.66	+0.61%	419,270,584
2026-06-04	1.71	1.71	1.65	1.65	-4.62%	492,360,705
2026-06-03	1.82	1.82	1.71	1.73	-4.42%	491,873,805
2026-06-02	1.75	1.84	1.75	1.81	+2.84%	491,667,374
2026-06-01	1.66	1.80	1.65	1.76	+6.02%	623,160,041
2026-05-29	1.67	1.72	1.63	1.66	+0.00%	732,049,604
2026-05-28	1.73	1.74	1.62	1.66	-4.60%	571,658,014
2026-05-27	1.79	1.81	1.72	1.74	-2.79%	362,636,955
2026-05-26	1.77	1.81	1.72	1.79	+1.13%	454,803,664
2026-05-22	1.79	1.80	1.74	1.77	-0.56%	362,820,269
2026-05-21	1.83	1.86	1.77	1.78	-1.66%	387,525,119
2026-05-20	1.85	1.86	1.80	1.81	-1.63%	270,053,954
2026-05-19	1.86	1.88	1.83	1.84	-0.54%	213,357,638
2026-05-18	1.85	1.86	1.82	1.85	-0.54%	283,104,712
2026-05-15	1.92	1.93	1.85	1.86	-3.63%	399,737,384
2026-05-14	2.03	2.05	1.91	1.93	-2.53%	570,053,046
2026-05-13	1.97	2.00	1.94	1.98	-0.50%	292,940,604
2026-05-12	2.03	2.03	1.97	1.99	-1.97%	268,510,647
2026-05-11	2.06	2.09	2.01	2.03	-1.46%	382,533,353
2026-05-08	2.06	2.10	2.05	2.06	-0.96%	273,205,965
2026-05-07	2.04	2.09	2.03	2.08	+3.48%	458,779,695
2026-05-06	2.02	2.06	1.99	2.01	+0.50%	367,621,079
2026-05-05	2.01	2.01	1.96	2.00	-0.99%	108,636,340
2026-05-04	2.01	2.05	2.00	2.02	+2.02%	201,230,334
2026-04-30	1.97	1.99	1.93	1.98	-0.50%	370,436,244
2026-04-29	1.96	1.99	1.93	1.99	+2.58%	425,075,841
2026-04-28	2.00	2.01	1.93	1.94	-3.96%	335,213,679
2026-04-27	2.03	2.06	2.00	2.02	-0.49%	250,376,751
2026-04-24	1.99	2.04	1.95	2.03	+1.50%	334,683,372
2026-04-23	2.02	2.02	1.98	2.00	-0.50%	216,856,437
2026-04-22	2.00	2.01	1.97	2.01	+0.00%	222,265,451
2026-04-21	2.05	2.05	1.98	2.01	-1.95%	272,146,355
2026-04-20	2.01	2.08	2.01	2.05	+1.99%	431,114,636
2026-04-17	2.04	2.04	1.99	2.01	-3.83%	502,920,486
2026-04-16	2.06	2.10	2.05	2.09	+1.95%	270,104,901
2026-04-15	2.06	2.06	2.03	2.05	+0.99%	262,259,641
2026-04-14	2.03	2.06	2.01	2.03	+1.50%	259,338,997
2026-04-13	2.00	2.00	1.96	2.00	-0.50%	227,918,000
2026-04-10	2.02	2.08	2.00	2.01	+1.01%	356,568,334
2026-04-09	2.02	2.03	1.97	1.99	-1.97%	353,471,853
2026-04-08	1.93	2.04	1.92	2.03	+9.73%	646,595,651
2026-04-02	1.88	1.89	1.83	1.85	-2.12%	278,102,394
2026-04-01	1.89	1.92	1.86	1.89	+2.72%	440,155,042
2026-03-31	1.86	1.90	1.81	1.84	-1.08%	307,459,588
2026-03-30	1.81	1.89	1.80	1.86	+0.00%	376,703,455
2026-03-27	1.85	1.89	1.82	1.86	+0.54%	325,112,666
2026-03-26	1.89	1.89	1.84	1.85	-1.60%	332,402,038
2026-03-25	1.97	2.02	1.86	1.88	-1.57%	862,225,277
2026-03-24	1.91	1.93	1.87	1.91	+2.14%	422,796,471
2026-03-23	1.97	1.97	1.83	1.87	-6.50%	750,895,521
2026-03-20	2.01	2.05	1.98	2.00	-1.48%	400,387,267
2026-03-19	2.01	2.06	2.01	2.03	-2.87%	337,831,244
2026-03-18	2.07	2.11	2.05	2.09	+1.46%	498,987,252
2026-03-17	2.07	2.14	2.05	2.06	+0.00%	439,432,649
2026-03-16	2.05	2.07	1.98	2.06	+0.98%	621,021,290
2026-03-13	2.09	2.09	1.96	2.04	-3.32%	1,388,060,724
2026-03-12	2.30	2.31	2.11	2.11	-8.26%	816,877,003
2026-03-11	2.36	2.37	2.27	2.30	-2.13%	281,165,333
2026-03-10	2.35	2.37	2.28	2.35	+2.17%	549,778,937
2026-03-09	2.18	2.30	2.15	2.30	+2.22%	548,611,181
2026-03-06	2.26	2.32	2.24	2.25	-0.44%	588,943,911
2026-03-05	2.34	2.35	2.26	2.26	-0.44%	356,227,532
2026-03-04	2.22	2.27	2.17	2.27	+1.79%	582,841,106
2026-03-03	2.35	2.36	2.21	2.23	-3.88%	734,484,960
2026-03-02	2.47	2.47	2.29	2.32	-9.38%	1,387,762,523
2026-02-27	2.54	2.64	2.45	2.56	+4.92%	3,144,756,135
2026-02-26	2.48	2.51	2.43	2.44	-1.21%	705,793,111
2026-02-25	2.63	2.63	2.46	2.47	-5.36%	759,833,670
2026-02-24	2.72	2.72	2.57	2.61	-5.78%	891,800,220
2026-02-23	2.72	2.80	2.71	2.77	+2.97%	443,468,513
2026-02-20	2.67	2.71	2.63	2.69	+1.89%	308,784,259
2026-02-16	2.64	2.64	2.55	2.64	+0.00%	213,729,000
2026-02-13	2.67	2.68	2.59	2.64	-1.49%	585,050,191
2026-02-12	2.53	2.74	2.51	2.68	+6.77%	1,391,430,943
2026-02-11	2.49	2.64	2.47	2.51	+2.87%	674,833,250
2026-02-10	2.40	2.46	2.38	2.44	+2.52%	366,261,873
2026-02-09	2.39	2.42	2.36	2.38	+1.71%	371,403,845
2026-02-06	2.30	2.35	2.27	2.34	-0.85%	383,929,263
2026-02-05	2.34	2.38	2.29	2.36	-0.42%	416,481,562
2026-02-04	2.40	2.41	2.31	2.37	-1.66%	519,615,060
2026-02-03	2.42	2.43	2.31	2.41	+1.26%	529,031,773
2026-02-02	2.47	2.47	2.36	2.38	-3.64%	616,368,355
2026-01-30	2.50	2.50	2.43	2.47	-1.59%	381,846,216
2026-01-29	2.52	2.60	2.49	2.51	-1.18%	506,595,528
2026-01-28	2.48	2.56	2.47	2.54	+3.25%	575,299,367
2026-01-27	2.48	2.48	2.42	2.46	+0.00%	260,154,510
2026-01-26	2.48	2.50	2.42	2.46	-0.81%	347,387,219
2026-01-23	2.50	2.53	2.46	2.48	+0.40%	291,259,943
2026-01-22	2.51	2.51	2.46	2.47	-0.40%	317,166,711
2026-01-21	2.33	2.49	2.33	2.48	+4.20%	578,422,964
2026-01-20	2.42	2.45	2.36	2.38	-2.06%	475,750,173
2026-01-19	2.48	2.49	2.40	2.43	-2.41%	442,193,860
2026-01-16	2.54	2.54	2.48	2.49	+0.00%	445,126,757
2026-01-15	2.47	2.51	2.43	2.49	+0.40%	550,851,270
2026-01-14	2.53	2.56	2.43	2.48	-1.20%	1,062,097,618
2026-01-13	2.71	2.72	2.49	2.51	-4.92%	1,397,307,228
2026-01-12	2.50	2.65	2.49	2.64	+6.88%	1,155,412,972
2026-01-09	2.43	2.50	2.40	2.47	+2.49%	638,117,447
2026-01-08	2.39	2.43	2.35	2.41	+1.69%	692,490,468
2026-01-07	2.37	2.39	2.30	2.37	+0.00%	758,515,120
2026-01-06	2.26	2.40	2.24	2.37	+5.80%	989,292,149
2026-01-05	2.23	2.27	2.20	2.24	+0.90%	566,572,196
2026-01-02	2.20	2.25	2.15	2.22	+0.91%	341,620,856
2025-12-31	2.20	2.22	2.18	2.20	+0.92%	412,128,636
2025-12-30	2.12	2.20	2.11	2.18	+2.35%	810,151,510
2025-12-29	2.14	2.18	2.12	2.13	+0.00%	453,164,945
2025-12-24	2.12	2.14	2.09	2.13	+0.47%	279,035,976
2025-12-23	2.05	2.14	2.03	2.12	+3.92%	713,574,412
2025-12-22	1.91	2.05	1.91	2.04	+8.51%	791,993,424
2025-12-19	1.91	1.92	1.86	1.88	-0.53%	559,063,714
2025-12-18	1.90	1.92	1.85	1.89	-4.06%	1,080,619,507
2025-12-17	2.00	2.01	1.95	1.97	-1.50%	577,953,474
2025-12-16	2.13	2.13	1.98	2.00	-6.10%	846,842,002
2025-12-15	2.19	2.20	2.12	2.13	-3.62%	516,766,013
2025-12-12	2.13	2.25	2.12	2.21	+4.74%	762,018,421
2025-12-11	2.17	2.18	2.10	2.11	-2.31%	353,444,137
2025-12-10	2.14	2.18	2.10	2.16	+0.93%	435,617,453
2025-12-09	2.18	2.18	2.12	2.14	-1.38%	274,048,859
2025-12-08	2.15	2.18	2.14	2.17	+1.40%	430,477,576
2025-12-05	2.14	2.17	2.08	2.14	+0.00%	513,204,580
2025-12-04	2.07	2.14	2.05	2.14	+3.38%	371,464,219
2025-12-03	2.09	2.10	2.05	2.07	-1.43%	278,042,030
2025-12-02	2.14	2.14	2.08	2.10	-1.41%	290,353,620
2025-12-01	2.13	2.14	2.10	2.13	+0.47%	221,765,441
2025-11-28	2.11	2.13	2.10	2.12	+0.47%	169,270,695
2025-11-27	2.11	2.15	2.09	2.11	+0.00%	277,476,631
2025-11-26	2.15	2.16	2.10	2.11	-1.86%	303,086,513
2025-11-25	2.14	2.18	2.12	2.15	+1.90%	435,492,200
2025-11-24	2.08	2.12	2.03	2.11	+2.43%	454,163,984
2025-11-21	2.09	2.09	2.02	2.06	-3.29%	449,963,548
2025-11-20	2.13	2.14	2.09	2.13	+1.43%	308,236,284
2025-11-19	2.12	2.15	2.08	2.10	-1.41%	393,125,141
2025-11-18	2.15	2.17	2.09	2.13	-2.29%	411,356,789
2025-11-17	2.17	2.19	2.12	2.18	+0.46%	343,388,597
2025-11-14	2.18	2.21	2.16	2.17	-2.69%	285,135,211
2025-11-13	2.22	2.26	2.19	2.23	+0.45%	343,502,318
2025-11-12	2.19	2.24	2.16	2.22	+1.37%	424,496,170
2025-11-11	2.23	2.25	2.17	2.19	+0.00%	355,000,338
2025-11-10	2.18	2.20	2.17	2.19	+1.39%	298,675,103
2025-11-07	2.21	2.21	2.14	2.16	-3.57%	492,292,222
2025-11-06	2.21	2.24	2.17	2.24	+1.82%	445,970,474
2025-11-05	2.18	2.22	2.15	2.20	-2.65%	758,483,826
2025-11-04	2.33	2.33	2.24	2.26	-3.42%	543,291,418
2025-11-03	2.36	2.37	2.29	2.34	-1.27%	377,760,039
2025-10-31	2.39	2.40	2.34	2.37	-0.84%	350,417,559
2025-10-30	2.46	2.46	2.34	2.39	-2.05%	658,531,601
2025-10-28	2.52	2.52	2.42	2.44	-2.40%	463,256,580
2025-10-27	2.52	2.53	2.44	2.50	+2.46%	499,012,854
2025-10-24	2.40	2.45	2.38	2.44	+2.95%	417,157,892
2025-10-23	2.39	2.40	2.31	2.37	-1.66%	527,411,164
2025-10-22	2.43	2.46	2.39	2.41	-0.82%	379,654,029
2025-10-21	2.43	2.49	2.42	2.43	+1.25%	556,011,600
2025-10-20	2.43	2.44	2.38	2.40	+2.13%	410,818,595
2025-10-17	2.49	2.49	2.33	2.35	-5.62%	681,003,579
2025-10-16	2.53	2.56	2.46	2.49	-1.19%	568,181,163
2025-10-15	2.43	2.52	2.36	2.52	+5.44%	912,625,222
2025-10-14	2.62	2.66	2.38	2.39	-7.00%	1,228,903,532
2025-10-13	2.50	2.62	2.47	2.57	-3.02%	1,472,158,313
2025-10-10	2.70	2.72	2.63	2.65	-2.93%	789,565,572
2025-10-09	2.78	2.84	2.70	2.73	-1.44%	1,158,711,965
2025-10-08	2.87	2.87	2.70	2.77	-3.82%	740,072,651
2025-10-06	2.85	2.94	2.76	2.88	+0.35%	405,357,412
2025-10-03	2.87	2.91	2.80	2.87	+0.00%	296,976,770
2025-10-02	2.91	2.93	2.86	2.87	-0.69%	652,104,730
2025-09-30	2.77	2.90	2.76	2.89	+5.47%	1,042,156,229
2025-09-29	2.62	2.81	2.61	2.74	+4.58%	1,013,139,724
2025-09-26	2.72	2.75	2.61	2.62	-4.03%	784,581,533
2025-09-25	2.78	2.87	2.71	2.73	+0.00%	1,514,729,182
2025-09-24	2.66	2.74	2.58	2.73	+2.25%	837,268,685
2025-09-23	2.74	2.78	2.59	2.67	-1.11%	1,119,017,807
2025-09-22	2.76	2.78	2.64	2.70	-1.46%	920,046,058
2025-09-19	2.62	2.79	2.59	2.74	+4.58%	1,875,548,550
2025-09-18	2.66	2.71	2.50	2.62	-0.76%	1,929,940,482
2025-09-17	2.28	2.70	2.26	2.64	+15.79%	3,646,674,639
2025-09-16	2.27	2.31	2.21	2.28	+1.33%	763,154,422
2025-09-15	2.28	2.34	2.23	2.25	-0.44%	1,285,683,097
2025-09-12	2.15	2.28	2.14	2.26	+7.11%	1,777,243,234
2025-09-11	2.00	2.12	1.98	2.11	+5.50%	1,076,547,083
2025-09-10	2.00	2.04	1.98	2.00	+1.52%	456,448,324
2025-09-09	2.00	2.04	1.95	1.97	-1.01%	550,500,888
2025-09-08	2.00	2.02	1.96	1.99	+1.02%	693,175,528
2025-09-05	1.91	1.97	1.87	1.97	+2.60%	1,053,872,882
2025-09-04	2.06	2.07	1.87	1.92	-6.34%	1,624,296,367
2025-09-03	2.06	2.07	2.01	2.05	-0.97%	711,713,421
2025-09-02	2.14	2.21	2.03	2.07	-3.27%	1,159,639,142
2025-09-01	2.19	2.21	2.05	2.14	+0.00%	1,182,046,526
2025-08-29	2.12	2.23	2.06	2.14	+2.39%	2,529,335,065
2025-08-28	2.08	2.10	2.00	2.09	+0.48%	1,671,718,104
2025-08-27	1.95	2.19	1.93	2.08	+8.90%	3,400,974,222
2025-08-26	1.89	1.97	1.87	1.91	+1.06%	1,181,195,014
2025-08-25	1.86	1.91	1.84	1.89	+2.72%	1,452,669,650
2025-08-22	1.75	1.85	1.73	1.84	+5.75%	1,103,865,664
2025-08-21	1.76	1.77	1.71	1.74	-0.57%	421,860,743
2025-08-20	1.78	1.78	1.71	1.75	-2.23%	650,664,343
2025-08-19	1.83	1.83	1.77	1.79	-1.65%	688,557,566
2025-08-18	1.74	1.87	1.73	1.82	+5.20%	1,809,788,372
2025-08-15	1.70	1.74	1.68	1.73	+1.76%	657,797,887
2025-08-14	1.68	1.74	1.67	1.70	+1.19%	803,793,510
2025-08-13	1.68	1.71	1.66	1.68	+1.82%	751,395,873
2025-08-12	1.63	1.68	1.60	1.65	+1.23%	466,926,308
2025-08-11	1.62	1.63	1.59	1.63	+0.62%	239,629,133
2025-08-08	1.63	1.64	1.60	1.62	-1.22%	284,260,706
2025-08-07	1.65	1.65	1.61	1.64	+0.00%	375,902,372
2025-08-06	1.61	1.64	1.60	1.64	+1.86%	401,095,884
2025-08-05	1.61	1.62	1.59	1.61	+0.63%	363,093,661
2025-08-04	1.55	1.60	1.53	1.60	+2.56%	269,424,328
2025-08-01	1.61	1.62	1.55	1.56	-2.50%	421,395,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+23.68%). Worst month: May (-16.57%). Based on 5 years of daily data (2022–2026).

Jan+5.81%
Feb+1.06%
Mar-12.98%
Apr+15.97%
May-16.57%
Jun-5.30%
Jul-2.00%
Aug+7.63%
Sep+23.68%
Oct-14.25%
Nov+8.75%
Dec+0.28%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SenseTime Group Inc Class B's (0020.HK) latest close?

1.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is 0020.HK's 52-week high and low?

2.94 high and 1.23 low over the trailing 52 weeks, as of 2026-08-07.

What is SenseTime Group Inc Class B's strongest and weakest month historically?

Historically, 0020.HK's strongest calendar month has been Sep (average +23.68%) and its weakest May (average -16.57%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.