HKSE - Delayed Quote
HKD
Hesai Group (2525.HK)
12.370
+0.200
(+1.64%)
As of 1:41:34 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.070
12.420
11.730
12.360
12.360
8,014,060
Oct 30, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 29, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 28, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 27, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 26, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 23, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 22, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 21, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 20, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 16, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 15, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 14, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 13, 2026
15.470
15.470
15.470
15.470
15.470
-
Oct 12, 2026
15.960
15.960
15.370
15.470
15.470
3,905,179
Oct 9, 2026
15.500
15.810
15.350
15.710
15.710
6,139,069
Oct 8, 2026
15.850
16.350
15.630
15.660
15.660
10,057,739
Oct 7, 2026
15.900
15.950
15.630
15.760
15.760
877,074
Oct 6, 2026
15.690
16.000
15.670
15.800
15.800
1,406,527
Oct 5, 2026
16.350
16.350
16.350
16.350
16.350
-
Oct 2, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 30, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 29, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 28, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 25, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 24, 2026
16.350
16.350
16.350
16.350
16.350
-
Sep 23, 2026
16.640
16.650
16.200
16.350
16.350
3,108,416
Sep 22, 2026
16.570
16.570
16.570
16.570
16.570
-
Sep 21, 2026
16.320
16.610
15.990
16.570
16.570
5,501,066
Sep 18, 2026
16.650
16.840
16.410
16.450
16.450
5,875,641
Sep 17, 2026
16.350
16.840
16.200
16.650
16.650
4,913,260
Sep 16, 2026
16.850
16.850
16.850
16.850
16.850
-
Sep 15, 2026
16.850
16.850
16.850
16.850
16.850
-
Sep 14, 2026
16.850
16.850
16.850
16.850
16.850
-
Sep 11, 2026
17.000
17.040
16.600
16.850
16.850
10,128,667
Sep 10, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 9, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 8, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 7, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 4, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 3, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 2, 2026
16.020
16.020
16.020
16.020
16.020
-
Sep 1, 2026
16.320
16.680
15.990
16.020
16.020
20,541,140
Aug 31, 2026
17.300
17.300
16.140
16.320
16.320
68,095,718
Aug 28, 2026
17.340
17.480
17.180
17.350
17.350
4,987,240
Aug 27, 2026
18.500
18.500
18.500
18.500
18.500
-
Aug 26, 2026
17.800
18.000
17.470
17.530
17.530
3,444,460
Aug 25, 2026
17.900
17.930
17.460
17.730
17.730
5,747,962
Aug 24, 2026
18.700
19.300
17.910
18.000
18.000
6,879,952
Aug 21, 2026
18.510
19.000
18.400
18.690
18.690
7,462,829
Aug 20, 2026
18.500
18.500
18.500
18.500
18.500
-
Aug 19, 2026
18.500
18.500
18.500
18.500
18.500
-
Aug 18, 2026
18.000
18.000
18.000
18.000
18.000
-
Aug 17, 2026
18.000
18.060
17.670
18.000
18.000
6,731,780
Aug 14, 2026
18.600
18.820
18.200
18.410
18.410
5,673,918
Aug 13, 2026
19.300
19.300
18.100
18.500
18.500
34,859
Aug 12, 2026
18.590
19.120
18.310
18.800
18.800
6,194,280
Aug 11, 2026
18.200
19.600
18.200
18.530
18.530
43,665
Aug 10, 2026
18.360
21.000
18.400
18.930
18.930
94,307
Aug 7, 2026
17.390
18.220
17.100
18.050
18.050
7,565,184
Aug 6, 2026
17.420
17.650
16.950
17.250
17.250
22,371
Aug 5, 2026
18.000
18.200
17.830
17.900
17.900
49,540
Aug 4, 2026
17.100
17.490
17.100
17.440
17.440
60,170
Aug 3, 2026
16.940
16.950
16.360
16.670
16.670
5,079,397
Jul 31, 2026
15.980
16.900
15.980
16.860
16.860
71,196
Jul 30, 2026
16.660
16.940
15.560
15.980
15.980
153,769
Jul 29, 2026
15.900
17.080
15.830
16.490
16.490
13,851,813
Jul 28, 2026
15.250
16.110
15.040
15.520
15.520
7,840,191
Jul 27, 2026
15.000
15.200
14.400
15.200
15.200
202,928
Jul 24, 2026
15.050
15.290
14.650
15.290
15.290
3,007,460
Jul 23, 2026
14.800
15.290
14.520
15.210
15.210
2,778,504
Jul 22, 2026
15.040
15.180
14.700
15.080
15.080
2,526,597
Jul 21, 2026
14.840
15.300
14.540
15.040
15.040
6,830,915
Jul 20, 2026
15.110
15.110
14.500
14.840
14.840
3,493,642
Jul 17, 2026
15.720
15.840
14.300
14.570
14.570
8,366,934
Jul 16, 2026
15.770
15.880
15.400
15.720
15.720
5,958,844
Jul 15, 2026
15.440
15.770
15.160
15.770
15.770
5,197,539
Jul 14, 2026
15.260
15.340
14.720
15.160
15.160
5,984,579
Jul 13, 2026
16.400
16.400
15.320
15.750
15.750
5,116,065
Jul 10, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
16.530
17.170
15.640
16.570
16.570
2,640,331
Jul 9, 2026
16.438
16.438
15.762
16.100
16.100
8,899,024
Jul 8, 2026
16.250
16.575
15.788
16.438
16.438
11,000,760
Jul 7, 2026
17.000
17.450
16.737
17.000
17.000
6,041,160
Jul 6, 2026
17.375
17.375
16.625
16.788
16.788
5,739,144
Jul 3, 2026
16.888
17.737
16.388
17.388
17.388
10,503,448
Jul 2, 2026
17.675
17.837
17.013
17.150
17.150
17,861,912
Jun 30, 2026
15.925
16.425
15.712
16.200
16.200
12,725,496
Jun 29, 2026
14.550
15.100
14.462
15.012
15.012
12,376,616
Jun 26, 2026
14.762
15.000
14.262
14.363
14.363
8,701,384
Jun 25, 2026
15.512
15.587
14.925
15.137
15.137
10,286,992
Jun 24, 2026
15.863
16.288
15.637
16.025
16.025
8,926,016
Jun 23, 2026
16.237
16.237
15.650
15.887
15.887
7,389,208
Jun 22, 2026
16.663
16.663
16.038
16.237
16.237
10,761,048
Jun 18, 2026
17.125
17.388
16.675
16.900
16.900
18,745,568
Jun 17, 2026
17.138
17.300
16.650
17.112
17.112
14,398,184
Jun 16, 2026
18.400
18.538
17.525
17.638
17.638
7,488,360
Jun 15, 2026
18.362
18.500
17.925
18.163
18.163
5,657,392
Jun 12, 2026
17.725
18.188
17.725
17.962
17.962
8,260,432
Jun 11, 2026
17.500
17.500
16.962
17.250
17.250
18,818,088
Jun 10, 2026
18.250
18.337
17.525
18.025
18.025
12,135,392
Jun 9, 2026
19.050
19.050
18.388
18.800
18.800
8,339,784
Jun 8, 2026
17.688
19.200
17.688
19.050
19.050
10,816,776
Jun 5, 2026
20.275
20.275
19.300
19.325
19.325
8,197,880
Jun 4, 2026
20.625
20.625
20.075
20.275
20.275
6,672,072
Jun 3, 2026
21.250
21.425
20.688
20.913
20.913
9,966,360
Jun 2, 2026
19.550
20.475
19.350
20.350
20.350
11,465,656
Jun 1, 2026
18.975
19.350
18.450
19.138
19.138
7,252,192
May 29, 2026
19.263
19.975
18.975
19.737
19.737
16,461,624
May 28, 2026
20.500
20.500
19.063
19.550
19.550
17,442,312
May 27, 2026
21.188
21.212
20.275
20.587
20.587
8,643,760
May 26, 2026
20.987
21.337
20.400
20.575
20.575
9,594,096
May 22, 2026
20.813
21.600
20.375
20.862
20.862
10,633,008
May 21, 2026
20.125
20.462
19.650
19.913
19.913
10,543,528
May 20, 2026
20.000
20.125
19.425
19.813
19.813
18,612,968
May 19, 2026
21.712
21.888
21.063
21.775
21.775
6,034,456
May 18, 2026
22.587
22.587
21.700
22.050
22.050
5,887,272
May 15, 2026
23.188
23.188
22.112
22.350
22.350
8,447,536
May 14, 2026
23.375
24.250
22.850
23.063
23.063
15,621,088
May 13, 2026
21.125
22.325
21.063
21.962
21.962
10,658,552
May 12, 2026
21.650
21.888
21.100
21.112
21.112
5,576,480
May 11, 2026
22.250
22.250
21.513
21.625
21.625
10,031,504
May 8, 2026
21.962
22.050
21.438
21.675
21.675
8,007,032
May 7, 2026
21.875
22.475
21.413
22.350
22.350
10,492,072
May 6, 2026
21.400
21.487
21.000
21.075
21.075
6,077,032
May 5, 2026
21.625
21.625
20.737
21.163
21.163
4,508,448
May 4, 2026
21.625
21.950
21.450
21.563
21.563
5,262,280
Apr 30, 2026
22.138
22.275
21.500
21.625
21.625
6,922,392
Apr 29, 2026
22.288
23.138
22.150
22.587
22.587
7,100,240
Apr 28, 2026
23.350
23.413
22.638
22.638
22.638
5,742,608
Apr 27, 2026
21.888
24.300
21.888
23.188
23.188
20,611,928
Apr 24, 2026
21.000
21.375
20.413
21.138
21.138
11,172,728
Apr 23, 2026
21.563
22.100
21.125
21.163
21.163
8,687,736
Apr 22, 2026
21.225
22.450
21.225
21.962
21.962
10,843,432
Apr 21, 2026
21.875
22.125
21.450
21.962
21.962
7,445,144
Apr 20, 2026
23.375
23.487
22.025
22.163
22.163
12,657,584
Apr 17, 2026
23.862
23.950
22.813
23.250
23.250
8,869,024
Apr 16, 2026
24.987
25.000
23.212
23.650
23.650
19,966,992
Apr 15, 2026
22.650
23.100
22.650
22.987
22.987
4,859,472
Apr 14, 2026
21.862
22.500
21.862
22.462
22.462
5,060,776
Apr 13, 2026
21.875
22.450
21.688
21.750
21.750
3,465,952
Apr 10, 2026
21.750
21.975
21.737
21.850
21.850
4,426,936
Apr 9, 2026
22.138
22.138
21.550
21.737
21.737
5,928,328
Apr 8, 2026
21.575
21.862
21.275
21.538
21.538
8,601,320
Apr 2, 2026
19.975
20.625
19.875
20.575
20.575
8,902,776
Apr 1, 2026
19.038
20.013
18.837
19.837
19.837
13,567,376
Mar 31, 2026
17.575
17.875
17.375
17.663
17.663
10,312,432
Mar 30, 2026
18.087
18.275
17.688
18.275
18.275
12,787,256
Mar 27, 2026
19.087
19.462
19.038
19.212
19.212
7,233,376
Mar 26, 2026
19.750
20.125
19.538
19.625
19.625
14,054,648
Mar 25, 2026
20.125
20.888
20.013
20.750
20.750
13,976,528
Mar 24, 2026
23.038
23.163
21.775
22.275
22.275
5,548,656
Mar 23, 2026
22.150
22.150
21.075
21.575
21.575
12,954,032
Mar 20, 2026
23.987
24.500
22.375
22.375
22.375
11,435,440
Mar 19, 2026
24.212
24.313
23.813
23.987
23.987
4,133,200
Mar 18, 2026
24.263
24.875
24.050
24.750
24.750
5,865,984
Mar 17, 2026
24.125
25.100
24.125
24.263
24.263
3,538,816
Mar 16, 2026
23.612
24.138
22.975
24.100
24.100
5,165,608
Mar 13, 2026
24.750
24.750
23.575
23.612
23.612
3,895,920
Mar 12, 2026
24.913
24.913
23.987
24.425
24.425
6,257,440
Mar 11, 2026
24.700
25.375
24.700
24.913
24.913
4,986,232
Mar 10, 2026
23.475
23.750
23.000
23.563
23.563
6,865,672
Mar 9, 2026
22.513
23.163
22.350
23.112
23.112
5,838,072
Mar 6, 2026
23.500
23.700
22.913
23.400
23.400
5,753,664
Mar 5, 2026
24.813
25.275
23.975
24.087
24.087
5,800,320
Mar 4, 2026
24.625
24.625
23.375
24.087
24.087
10,086,760
Mar 3, 2026
26.775
27.375
25.950
26.225
26.225
4,425,752
Mar 2, 2026
27.625
27.625
26.175
26.575
26.575
17,918,848
Feb 27, 2026
26.300
27.500
26.300
27.450
27.450
76,473,232
Feb 26, 2026
26.250
26.750
26.050
26.300
26.300
4,625,248
Feb 25, 2026
26.600
26.925
26.150
26.250
26.250
5,688,136
Feb 24, 2026
27.575
27.575
26.675
27.350
27.350
6,994,688
Feb 23, 2026
27.875
28.200
27.100
27.475
27.475
11,423,776
Feb 20, 2026
26.500
27.250
26.500
27.225
27.225
9,979,120
Feb 16, 2026
25.100
25.100
25.100
25.100
25.100
-
Feb 13, 2026
24.625
25.300
24.400
24.975
24.975
8,011,984
Feb 12, 2026
25.650
25.850
25.250
25.675
25.675
8,335,536
Feb 11, 2026
26.900
27.125
26.450
27.000
27.000
7,724,528
Feb 10, 2026
24.962
25.475
24.962
25.025
25.025
2,884,976
Feb 9, 2026
25.250
25.600
24.612
24.712
24.712
6,109,208
Feb 6, 2026
23.325
23.550
22.875
23.513
23.513
2,042,240
Feb 5, 2026
23.500
24.075
23.462
23.737
23.737
3,460,712
Feb 4, 2026
23.675
23.850
23.413
23.500
23.500
3,575,776
Feb 3, 2026
22.700
23.337
22.625
23.125
23.125
7,308,160
Feb 2, 2026
23.900
23.900
23.125
23.337
23.337
5,543,840
Jan 30, 2026
24.350
24.350
23.750
23.975
23.975
6,170,768
Jan 29, 2026
24.875
25.050
24.675
24.962
24.962
5,455,440
Jan 28, 2026
25.350
25.450
24.663
25.425
25.425
6,490,560
Jan 27, 2026
24.850
26.125
24.538
25.850
25.850
10,127,120
Jan 26, 2026
27.400
27.825
27.225
27.225
27.225
4,652,160
Jan 23, 2026
28.075
28.250
27.525
28.125
28.125
3,479,680
Jan 22, 2026
28.500
28.625
28.150
28.300
28.300
7,933,976
Jan 21, 2026
27.550
28.225
27.350
28.100
28.100
5,318,696
Jan 20, 2026
28.125
28.500
27.475
28.050
28.050
4,088,664
Jan 19, 2026
28.125
28.350
27.700
28.150
28.150
4,005,120
Jan 16, 2026
28.100
28.850
27.800
28.075
28.075
8,864,800
Jan 15, 2026
26.200
26.875
25.650
26.600
26.600
3,919,568
Jan 14, 2026
26.100
26.300
25.575
25.950
25.950
8,276,128
Jan 13, 2026
26.875
26.950
26.525
26.675
26.675
5,805,072
Jan 12, 2026
26.750
27.000
26.150
26.875
26.875
4,471,288
Jan 9, 2026
26.900
27.075
26.625
26.825
26.825
6,796,976
Jan 8, 2026
26.350
26.375
25.750
26.075
26.075
7,187,368
Jan 7, 2026
25.725
25.825
25.200
25.525
25.525
12,276,808
Jan 6, 2026
23.413
24.750
23.200
24.250
24.250
10,828,464
Jan 5, 2026
23.125
23.362
22.825
22.900
22.900
4,067,672
Jan 2, 2026
22.263
22.813
21.950
22.575
22.575
4,124,480
Dec 31, 2025
22.275
22.275
22.275
22.275
22.275
-
Dec 30, 2025
21.987
22.425
21.600
22.275
22.275
1,982,640
Dec 29, 2025
22.587
22.600
21.850
21.987
21.987
3,741,760
Dec 24, 2025
22.587
22.587
22.587
22.587
22.587
-
Dec 23, 2025
22.250
22.250
21.538
21.825
21.825
3,257,920
Dec 22, 2025
22.725
22.888
22.200
22.400
22.400
4,144,800
Dec 19, 2025
21.075
21.938
21.075
21.888
21.888
5,216,880
Dec 18, 2025
21.000
21.250
20.737
20.925
20.925
2,261,400
Dec 17, 2025
20.950
21.200
20.563
21.175
21.175
5,568,160
Dec 16, 2025
20.400
20.750
19.913
20.063
20.063
4,317,832
Dec 15, 2025
20.063
20.100
19.737
19.825
19.825
2,989,440
Dec 12, 2025
19.612
20.325
19.612
20.138
20.138
2,957,280
Dec 11, 2025
20.000
20.025
19.325
19.413
19.413
2,164,320
Dec 10, 2025
19.875
20.163
19.550
19.750
19.750
2,692,864
Dec 9, 2025
19.663
19.763
19.288
19.487
19.487
2,644,320
Dec 8, 2025
19.750
19.938
19.388
19.663
19.663
4,164,960
Dec 5, 2025
19.788
20.362
19.625
20.087
20.087
16,970,416
Dec 4, 2025
18.775
20.175
18.625
19.825
19.825
6,430,880
Dec 3, 2025
18.850
18.850
18.300
18.375
18.375
3,006,880
Dec 2, 2025
19.100
19.100
18.475
18.825
18.825
3,298,960
Dec 1, 2025
18.875
19.087
18.712
18.875
18.875
3,131,200
Nov 28, 2025
18.288
18.875
18.188
18.688
18.688
3,900,200
Nov 27, 2025
18.300
18.712
18.100
18.163
18.163
6,449,680
Nov 26, 2025
19.188
19.675
19.188
19.275
19.275
8,789,568
Nov 25, 2025
18.038
18.725
17.725
18.263
18.263
16,820,800
Nov 24, 2025
15.350
16.625
15.163
16.100
16.100
12,494,480
Nov 21, 2025
14.700
15.175
14.538
14.887
14.887
15,534,240
Nov 20, 2025
16.375
16.962
16.250
16.362
16.362
8,311,816
Nov 19, 2025
17.612
17.612
17.150
17.487
17.487
3,079,200
Nov 18, 2025
18.350
18.462
17.475
17.612
17.612
9,676,000
Nov 17, 2025
19.350
19.375
18.962
19.087
19.087
2,577,280
Nov 14, 2025
19.850
19.925
19.250
19.362
19.362
9,918,160
Nov 13, 2025
21.250
21.337
20.750
21.188
21.188
5,084,960
Nov 12, 2025
20.962
21.563
20.737
21.250
21.250
14,177,760
Nov 11, 2025
22.850
23.600
22.850
23.487
23.487
5,281,616
Nov 10, 2025
20.850
21.975
20.737
21.938
21.938
6,085,600
Nov 7, 2025
21.900
21.900
21.563
21.700
21.700
1,783,200
Nov 6, 2025
22.150
22.513
22.063
22.250
22.250
1,146,880
Nov 5, 2025
21.913
22.288
21.475
22.150
22.150
2,340,480
Nov 4, 2025
22.513
23.013
22.513
22.675
22.675
3,233,440
Nov 3, 2025
22.913
22.925
22.013
22.413
22.413
1,827,840
