HKSE - Delayed Quote HKD

SENSETIME-W (0020.HK)

Compare
1.290
+0.010
+(0.78%)
As of 2:11:07 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.270 1.300 1.260 1.290 1.290 165,130,887
Jan 10, 2025 1.320 1.340 1.280 1.280 1.280 352,838,828
Jan 9, 2025 1.300 1.350 1.300 1.310 1.310 266,372,900
Jan 8, 2025 1.330 1.340 1.280 1.310 1.310 249,315,476
Jan 7, 2025 1.310 1.340 1.260 1.330 1.330 760,391,069
Jan 6, 2025 1.340 1.380 1.320 1.330 1.330 341,436,000
Jan 3, 2025 1.420 1.430 1.330 1.330 1.330 675,163,550
Jan 2, 2025 1.490 1.490 1.410 1.410 1.410 445,155,342
Dec 31, 2024 1.500 1.500 1.500 1.500 1.500 -
Dec 30, 2024 1.540 1.550 1.510 1.510 1.510 315,055,180
Dec 27, 2024 1.490 1.560 1.480 1.530 1.530 616,061,168
Dec 24, 2024 1.490 1.490 1.490 1.490 1.490 -
Dec 23, 2024 1.510 1.520 1.480 1.480 1.480 230,745,703
Dec 20, 2024 1.510 1.540 1.500 1.500 1.500 373,884,317
Dec 19, 2024 1.480 1.580 1.480 1.510 1.510 923,643,570
Dec 18, 2024 1.490 1.530 1.490 1.510 1.510 279,286,815
Dec 17, 2024 1.480 1.500 1.460 1.480 1.480 342,332,759
Dec 16, 2024 1.540 1.540 1.480 1.490 1.490 630,988,241
Dec 13, 2024 1.550 1.560 1.490 1.550 1.550 833,059,463
Dec 12, 2024 1.590 1.620 1.560 1.560 1.560 746,945,652
Dec 11, 2024 1.580 1.640 1.540 1.580 1.580 1,290,424,476
Dec 10, 2024 1.910 1.920 1.600 1.600 1.600 1,947,475,066
Dec 9, 2024 1.710 1.860 1.680 1.850 1.850 1,487,537,364
Dec 6, 2024 1.490 1.740 1.470 1.710 1.710 1,600,549,776
Dec 5, 2024 1.490 1.520 1.480 1.490 1.490 195,240,411
Dec 4, 2024 1.510 1.530 1.470 1.490 1.490 292,754,023
Dec 3, 2024 1.500 1.510 1.460 1.500 1.500 246,757,357
Dec 2, 2024 1.490 1.510 1.470 1.500 1.500 221,054,619
Nov 29, 2024 1.450 1.520 1.450 1.490 1.490 289,031,628
Nov 28, 2024 1.490 1.490 1.440 1.440 1.440 182,776,440
Nov 27, 2024 1.430 1.500 1.400 1.480 1.480 325,011,295
Nov 26, 2024 1.440 1.480 1.420 1.420 1.420 319,368,384
Nov 25, 2024 1.440 1.460 1.390 1.440 1.440 332,706,450
Nov 22, 2024 1.550 1.590 1.420 1.430 1.430 633,736,277
Nov 21, 2024 1.580 1.600 1.540 1.550 1.550 194,211,420
Nov 20, 2024 1.560 1.600 1.540 1.580 1.580 272,852,859
Nov 19, 2024 1.550 1.570 1.520 1.560 1.560 184,162,600
Nov 18, 2024 1.600 1.610 1.520 1.530 1.530 310,757,384
Nov 15, 2024 1.630 1.660 1.580 1.580 1.580 304,961,708
Nov 14, 2024 1.600 1.700 1.590 1.610 1.610 548,994,472
Nov 13, 2024 1.590 1.620 1.570 1.610 1.610 325,115,746
Nov 12, 2024 1.740 1.750 1.600 1.610 1.610 507,840,540
Nov 11, 2024 1.650 1.730 1.630 1.720 1.720 489,350,205
Nov 8, 2024 1.780 1.800 1.680 1.710 1.710 639,872,037
Nov 7, 2024 1.620 1.740 1.590 1.740 1.740 643,510,413
Nov 6, 2024 1.640 1.690 1.590 1.620 1.620 619,967,920
Nov 5, 2024 1.530 1.650 1.500 1.640 1.640 615,820,360
Nov 4, 2024 1.520 1.550 1.510 1.530 1.530 250,772,588
Nov 1, 2024 1.560 1.570 1.480 1.520 1.520 445,659,275
Oct 31, 2024 1.550 1.580 1.530 1.560 1.560 313,599,684
Oct 30, 2024 1.580 1.600 1.520 1.550 1.550 388,135,823
Oct 29, 2024 1.630 1.660 1.540 1.570 1.570 521,661,202
Oct 28, 2024 1.600 1.630 1.570 1.600 1.600 315,567,710
Oct 25, 2024 1.590 1.650 1.580 1.600 1.600 381,283,014
Oct 24, 2024 1.630 1.660 1.580 1.590 1.590 526,344,814
Oct 23, 2024 1.660 1.740 1.620 1.660 1.660 736,505,616
Oct 22, 2024 1.600 1.680 1.580 1.640 1.640 451,957,122
Oct 21, 2024 1.680 1.690 1.590 1.590 1.590 810,768,295
Oct 18, 2024 1.530 1.680 1.480 1.660 1.660 1,150,597,496
Oct 17, 2024 1.520 1.610 1.500 1.520 1.520 946,728,112
Oct 16, 2024 1.490 1.550 1.470 1.500 1.500 653,803,172
Oct 15, 2024 1.620 1.680 1.500 1.530 1.530 883,729,162
Oct 14, 2024 1.700 1.710 1.550 1.620 1.620 970,544,325
Oct 10, 2024 1.820 1.830 1.680 1.730 1.730 982,948,082
Oct 9, 2024 1.890 1.990 1.650 1.740 1.740 2,203,476,563
Oct 8, 2024 2.330 2.350 1.820 1.830 1.830 2,654,057,180
Oct 7, 2024 2.230 2.340 2.110 2.330 2.330 1,331,638,132
Oct 4, 2024 1.740 2.150 1.730 2.120 2.120 1,779,279,384
Oct 3, 2024 1.870 1.900 1.630 1.770 1.770 922,482,221
Oct 2, 2024 1.720 1.880 1.680 1.850 1.850 1,208,309,201
Sep 30, 2024 1.510 1.750 1.510 1.720 1.720 2,285,662,808
Sep 27, 2024 1.440 1.500 1.400 1.460 1.460 1,229,224,207
Sep 26, 2024 1.260 1.400 1.240 1.390 1.390 1,283,084,029
Sep 25, 2024 1.260 1.330 1.240 1.250 1.250 679,452,387
Sep 24, 2024 1.210 1.240 1.180 1.230 1.230 447,174,646
Sep 23, 2024 1.170 1.210 1.160 1.190 1.190 273,444,086
Sep 20, 2024 1.110 1.200 1.110 1.170 1.170 636,636,266
Sep 19, 2024 1.090 1.130 1.070 1.100 1.100 280,300,024
Sep 17, 2024 1.080 1.110 1.060 1.100 1.100 128,273,000
Sep 16, 2024 1.050 1.070 1.030 1.070 1.070 62,678,401
Sep 13, 2024 1.040 1.080 1.040 1.040 1.040 167,961,289
Sep 12, 2024 1.040 1.060 1.030 1.040 1.040 148,469,080
Sep 11, 2024 1.080 1.090 1.000 1.030 1.030 401,844,001
Sep 10, 2024 1.100 1.110 1.070 1.090 1.090 226,095,486
Sep 9, 2024 1.120 1.130 1.080 1.090 1.090 321,744,828
Sep 5, 2024 1.110 1.140 1.110 1.130 1.130 136,181,654
Sep 4, 2024 1.130 1.130 1.090 1.110 1.110 186,793,800
Sep 3, 2024 1.140 1.160 1.130 1.140 1.140 98,705,482
Sep 2, 2024 1.170 1.180 1.130 1.140 1.140 172,844,000
Aug 30, 2024 1.170 1.200 1.150 1.180 1.180 285,301,519
Aug 29, 2024 1.100 1.180 1.080 1.160 1.160 366,876,873
Aug 28, 2024 1.160 1.170 1.100 1.120 1.120 325,014,514
Aug 27, 2024 1.160 1.190 1.140 1.180 1.180 212,020,403
Aug 26, 2024 1.110 1.170 1.100 1.170 1.170 315,963,245
Aug 23, 2024 1.090 1.110 1.080 1.100 1.100 124,854,744
Aug 22, 2024 1.110 1.130 1.080 1.090 1.090 170,359,758
Aug 21, 2024 1.090 1.120 1.070 1.110 1.110 129,282,085
Aug 20, 2024 1.130 1.140 1.090 1.100 1.100 162,071,399
Aug 19, 2024 1.110 1.150 1.110 1.130 1.130 201,200,885
Aug 16, 2024 1.120 1.140 1.100 1.110 1.110 128,466,013
Aug 15, 2024 1.070 1.150 1.060 1.110 1.110 292,625,702
Aug 14, 2024 1.110 1.120 1.070 1.070 1.070 102,077,004
Aug 13, 2024 1.110 1.110 1.080 1.100 1.100 86,606,003
Aug 12, 2024 1.120 1.120 1.070 1.100 1.100 120,041,798
Aug 9, 2024 1.100 1.120 1.090 1.110 1.110 176,479,645
Aug 8, 2024 1.080 1.100 1.050 1.080 1.080 187,624,626
Aug 7, 2024 1.100 1.120 1.080 1.090 1.090 212,284,059
Aug 6, 2024 1.100 1.120 1.050 1.090 1.090 322,960,213
Aug 5, 2024 1.140 1.170 1.050 1.070 1.070 589,214,957
Aug 2, 2024 1.160 1.180 1.140 1.160 1.160 157,264,119
Aug 1, 2024 1.210 1.230 1.170 1.180 1.180 228,131,615
Jul 31, 2024 1.140 1.220 1.130 1.210 1.210 336,655,386
Jul 30, 2024 1.180 1.180 1.130 1.140 1.140 242,420,604
Jul 29, 2024 1.190 1.210 1.160 1.180 1.180 191,703,010
Jul 26, 2024 1.170 1.220 1.150 1.170 1.170 281,007,260
Jul 25, 2024 1.150 1.180 1.130 1.160 1.160 321,209,360
Jul 24, 2024 1.210 1.230 1.150 1.160 1.160 429,745,093
Jul 23, 2024 1.260 1.260 1.190 1.200 1.200 380,619,366
Jul 22, 2024 1.300 1.310 1.190 1.260 1.260 650,246,732
Jul 19, 2024 1.290 1.310 1.280 1.300 1.300 180,775,518
Jul 18, 2024 1.340 1.350 1.290 1.310 1.310 270,121,004
Jul 17, 2024 1.340 1.360 1.330 1.340 1.340 166,213,780
Jul 16, 2024 1.320 1.350 1.320 1.340 1.340 153,718,023
Jul 15, 2024 1.370 1.370 1.320 1.330 1.330 205,321,657
Jul 12, 2024 1.360 1.390 1.350 1.380 1.380 312,416,552
Jul 11, 2024 1.340 1.360 1.340 1.350 1.350 207,034,013
Jul 10, 2024 1.340 1.370 1.330 1.330 1.330 254,837,502
Jul 9, 2024 1.320 1.350 1.290 1.330 1.330 369,484,226
Jul 8, 2024 1.360 1.390 1.280 1.310 1.310 693,241,383
Jul 5, 2024 1.610 1.630 1.350 1.350 1.350 1,865,623,129
Jul 4, 2024 1.660 1.670 1.560 1.610 1.610 893,116,821
Jul 3, 2024 1.410 1.620 1.410 1.620 1.620 2,307,391,463
Jul 2, 2024 1.320 1.410 1.310 1.380 1.380 467,656,043
Jun 28, 2024 1.330 1.370 1.320 1.320 1.320 380,102,160
Jun 27, 2024 1.400 1.410 1.330 1.340 1.340 414,122,643
Jun 26, 2024 1.370 1.440 1.330 1.400 1.400 709,706,351
Jun 25, 2024 1.370 1.390 1.360 1.370 1.370 234,969,513
Jun 24, 2024 1.370 1.380 1.320 1.370 1.370 324,083,454
Jun 21, 2024 1.260 1.370 1.230 1.360 1.360 928,393,094
Jun 20, 2024 1.440 1.450 1.320 1.320 1.320 682,439,824
Jun 19, 2024 1.350 1.460 1.350 1.430 1.430 881,205,463
Jun 18, 2024 1.340 1.380 1.320 1.340 1.340 250,753,835
Jun 17, 2024 1.340 1.360 1.320 1.330 1.330 261,704,273
Jun 14, 2024 1.370 1.390 1.330 1.350 1.350 368,397,094
Jun 13, 2024 1.420 1.430 1.370 1.380 1.380 231,687,150
Jun 12, 2024 1.390 1.430 1.370 1.400 1.400 314,054,824
Jun 11, 2024 1.440 1.450 1.380 1.400 1.400 425,986,449
Jun 7, 2024 1.490 1.510 1.440 1.450 1.450 713,634,425
Jun 6, 2024 1.400 1.500 1.380 1.480 1.480 1,090,937,004
Jun 5, 2024 1.390 1.450 1.370 1.380 1.380 611,280,172
Jun 4, 2024 1.360 1.420 1.350 1.390 1.390 419,527,038
Jun 3, 2024 1.330 1.380 1.320 1.360 1.360 327,944,937
May 31, 2024 1.380 1.420 1.310 1.320 1.320 467,158,001
May 30, 2024 1.370 1.400 1.350 1.360 1.360 368,399,237
May 29, 2024 1.310 1.460 1.270 1.370 1.370 1,126,829,180
May 28, 2024 1.390 1.400 1.300 1.310 1.310 518,067,400
May 27, 2024 1.400 1.420 1.290 1.370 1.370 795,211,000
May 24, 2024 1.490 1.520 1.370 1.400 1.400 698,671,000
May 23, 2024 1.500 1.550 1.470 1.480 1.480 710,595,870
May 22, 2024 1.520 1.530 1.460 1.480 1.480 543,364,070
May 21, 2024 1.560 1.590 1.500 1.500 1.500 804,198,208
May 20, 2024 1.400 1.600 1.380 1.570 1.570 2,144,055,967
May 17, 2024 1.390 1.440 1.360 1.400 1.400 743,348,091
May 16, 2024 1.470 1.480 1.370 1.380 1.380 798,703,861
May 14, 2024 1.500 1.540 1.420 1.450 1.450 814,317,750
May 13, 2024 1.480 1.550 1.420 1.460 1.460 1,026,484,868
May 10, 2024 1.470 1.500 1.340 1.470 1.470 1,661,540,088
May 9, 2024 1.420 1.490 1.400 1.450 1.450 1,147,183,046
May 8, 2024 1.680 1.740 1.380 1.410 1.410 2,845,195,012
May 7, 2024 1.700 1.770 1.630 1.650 1.650 1,074,469,478
May 6, 2024 1.580 1.730 1.510 1.680 1.680 1,966,585,415
May 3, 2024 1.760 1.760 1.540 1.600 1.600 1,045,974,897
May 2, 2024 1.210 1.680 1.190 1.660 1.660 2,031,402,871
Apr 30, 2024 1.250 1.280 1.110 1.220 1.220 1,806,558,823
Apr 29, 2024 1.220 1.320 1.160 1.210 1.210 2,816,817,334
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 -

Related Tickers

2013.HK Weimob Inc.
1.830
-2.66%
 
3896.HK Kingsoft Cloud Holdings Limited
5.070
-6.63%
 
8083.HK Youzan Technology Limited
0.104
-3.70%
 
9660.HK Horizon Robotics
3.530
-1.12%
 
0268.HK KINGDEE INT'L
7.880
-0.38%
 
3738.HK Vobile Group Limited
2.710
+7.97%
 
6610.HK Flowing Cloud Technology Ltd
0.265
-5.36%
 
0909.HK MING YUAN CLOUD
2.280
-4.60%
 
9911.HK Newborn Town Inc.
3.330
+0.30%
 
002230.SZ iFLYTEK CO.,LTD
45.01
+0.47%