HKEX · 0020 · stock
SenseTime Group Inc. (0020) stock price history
Every HKEX trading session of SenseTime Group Inc. from Dec 30, 2021 to Sep 29, 2026: 1,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0020 adjusted close, 2021 to 2026
- HK$8.20
- All time high, 2022
- HK$2.94
- 52 week high, HK$1.18 low
- 1,166
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
0020 key facts
- SenseTime Group Inc. (0020) closed at HK$1.22 on Sep 29, 2026 on HKEX.
- 0020's all time high close is HK$8.20, set on Jan 4, 2022; its all time low close is HK$0.5800 on Apr 19, 2024.
- 0020's 52 week range is HK$1.18 to HK$2.94.
- 0020 returned -55.7% over the year to Sep 29, 2026.
- Since Dec 30, 2021 0020 returned -71%, -22.7% a year compounded.
- 0020's deepest drawdown was -92.9% from Jan 4, 2022 to Apr 19, 2024.
- DataCedar holds 1,166 daily sessions of 0020 history from Dec 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0020 price chart, 2021 to 2026
0020 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | -9.3% |
| 6 months | -34.7% |
| Year to date | -44.3% |
| 1 year | -55.7% |
| 3 years | -15.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 30, 2021 | -70.6% |
| Compound annual growth, 4.7 years | -22.7% |
0020 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$8.20 on Jan 4, 2022
- All time low close
- HK$0.5800 on Apr 19, 2024
- 52 week high
- HK$2.94 on Oct 6, 2025
- 52 week low
- HK$1.18 on Sep 16, 2026
- Deepest drawdown
- -92.9% from Jan 4, 2022 to Apr 19, 2024, not yet recovered
- Best single session
- +43.4% on Apr 26, 2024
- Worst single session
- -46.8% on Jun 30, 2022
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2022, -60%
0020 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 30, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.20 | HK$2.80 | HK$1.18 | HK$1.22 | -44.8% | 92.5B | 183 |
| 2025 | HK$1.49 | HK$2.94 | HK$1.24 | HK$2.20 | +46.7% | 156.8B | 246 |
| 2024 | HK$1.18 | HK$2.35 | HK$0.5800 | HK$1.50 | +29.3% | 128.6B | 246 |
| 2023 | HK$2.19 | HK$3.70 | HK$1.03 | HK$1.16 | -47.7% | 58B | 243 |
| 2022 | HK$5.99 | HK$9.70 | HK$1.11 | HK$2.22 | -59.6% | 30.8B | 246 |
| 2021 | HK$3.91 | HK$5.50 | HK$3.90 | HK$5.50 | n/a | 584M | 2 |
0020 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.22 | -15.6% |
| August 2026 | HK$1.44 | -0.7% |
| July 2026 | HK$1.45 | +8.2% |
| June 2026 | HK$1.34 | -19.3% |
| May 2026 | HK$1.66 | -16.2% |
| April 2026 | HK$1.98 | +7.6% |
| March 2026 | HK$1.84 | -28.1% |
| February 2026 | HK$2.56 | +3.6% |
| January 2026 | HK$2.47 | +12.3% |
| December 2025 | HK$2.20 | +3.8% |
| November 2025 | HK$2.12 | -10.5% |
| October 2025 | HK$2.37 | -18.0% |
About the 0020 data
Daily bars. 1,166 sessions from Dec 30, 2021 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0020/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0020 share price history
