Hesai Group: B HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02525 | 2025-09-16 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 179.3 | 179.3 | 180.0 | 176.1 | 183.4 | 228,480 | 41,006,518 | 179.48 | 179.3 | 179.3 | 180.0 | 176.1 | 183.4 | 228,480 | 179.48 | -0.72% |
| 2025-10-31 | 0 | 180.6 | 180.5 | 180.6 | 180.6 | 184.5 | 264,440 | 48,161,171 | 182.13 | 180.6 | 180.5 | 180.6 | 180.6 | 184.5 | 264,440 | 182.13 | -1.31% |
| 2025-10-30 | 0 | 183.0 | 182.5 | 183.0 | 180.8 | 190.3 | 298,580 | 55,327,779 | 185.30 | 183.0 | 182.5 | 183.0 | 180.8 | 190.3 | 298,580 | 185.30 | -2.81% |
| 2025-10-28 | 0 | 188.3 | 188.0 | 188.3 | 185.3 | 191.0 | 439,460 | 82,743,810 | 188.29 | 188.3 | 188.0 | 188.3 | 185.3 | 191.0 | 439,460 | 188.29 | 3.58% |
| 2025-10-27 | 0 | 181.8 | 181.8 | 182.2 | 181.2 | 184.9 | 369,800 | 67,622,752 | 182.86 | 181.8 | 181.8 | 182.2 | 181.2 | 184.9 | 369,800 | 182.86 | 2.02% |
| 2025-10-24 | 0 | 178.2 | 177.4 | 178.2 | 174.2 | 178.8 | 276,020 | 48,912,653 | 177.21 | 178.2 | 177.4 | 178.2 | 174.2 | 178.8 | 276,020 | 177.21 | 3.97% |
| 2025-10-23 | 0 | 171.4 | 171.3 | 171.4 | 166.8 | 173.3 | 612,542 | 103,492,749 | 168.96 | 171.4 | 171.3 | 171.4 | 166.8 | 173.3 | 612,542 | 168.96 | -4.72% |
| 2025-10-22 | 0 | 179.9 | 179.2 | 179.9 | 176.3 | 180.0 | 177,580 | 31,672,038 | 178.35 | 179.9 | 179.2 | 179.9 | 176.3 | 180.0 | 177,580 | 178.35 | 2.68% |
| 2025-10-21 | 0 | 175.2 | 175.0 | 175.2 | 174.1 | 181.5 | 573,240 | 101,964,702 | 177.87 | 175.2 | 175.0 | 175.2 | 174.1 | 181.5 | 573,240 | 177.87 | -0.57% |
| 2025-10-20 | 0 | 176.2 | 176.1 | 176.2 | 173.0 | 177.0 | 382,440 | 67,106,387 | 175.47 | 176.2 | 176.1 | 176.2 | 173.0 | 177.0 | 382,440 | 175.47 | 4.14% |
| 2025-10-17 | 0 | 169.2 | 169.1 | 169.2 | 168.3 | 178.7 | 810,800 | 139,115,241 | 171.58 | 169.2 | 169.1 | 169.2 | 168.3 | 178.7 | 810,800 | 171.58 | -6.83% |
| 2025-10-16 | 0 | 181.6 | 181.5 | 181.6 | 178.6 | 181.9 | 355,180 | 64,009,792 | 180.22 | 181.6 | 181.5 | 181.6 | 178.6 | 181.9 | 355,180 | 180.22 | -1.30% |
| 2025-10-15 | 0 | 184.0 | 183.6 | 184.0 | 180.0 | 186.9 | 463,820 | 85,126,924 | 183.53 | 184.0 | 183.6 | 184.0 | 180.0 | 186.9 | 463,820 | 183.53 | 0.00% |
| 2025-10-14 | 0 | 184.0 | 184.0 | 184.5 | 184.0 | 196.0 | 906,900 | 171,246,918 | 188.83 | 184.0 | 184.0 | 184.5 | 184.0 | 196.0 | 906,900 | 188.83 | 0.44% |
| 2025-10-13 | 0 | 183.2 | 183.2 | 183.5 | 173.0 | 185.1 | 1,527,980 | 273,654,327 | 179.10 | 183.2 | 183.2 | 183.5 | 173.0 | 185.1 | 1,527,980 | 179.10 | -2.55% |
| 2025-10-10 | 0 | 188.0 | 188.0 | 188.1 | 188.0 | 196.5 | 1,524,133 | 292,426,558 | 191.86 | 188.0 | 188.0 | 188.1 | 188.0 | 196.5 | 1,524,133 | 191.86 | -10.73% |
| 2025-10-09 | 0 | 210.6 | 210.2 | 210.6 | 208.6 | 212.2 | 610,800 | 128,512,046 | 210.40 | 210.6 | 210.2 | 210.6 | 208.6 | 212.2 | 610,800 | 210.40 | 0.00% |
| 2025-10-08 | 0 | 210.6 | 210.6 | 210.8 | 210.0 | 216.6 | 1,114,400 | 236,097,186 | 211.86 | 210.6 | 210.6 | 210.8 | 210.0 | 216.6 | 1,114,400 | 211.86 | -5.48% |
| 2025-10-06 | 0 | 222.8 | 222.8 | 223.4 | 213.2 | 227.6 | 769,816 | 171,327,605 | 222.56 | 222.8 | 222.8 | 223.4 | 213.2 | 227.6 | 769,816 | 222.56 | 3.24% |
| 2025-10-03 | 0 | 215.8 | 215.6 | 215.8 | 215.6 | 219.6 | 680,874 | 147,617,945 | 216.81 | 215.8 | 215.6 | 215.8 | 215.6 | 219.6 | 680,874 | 216.81 | -2.44% |
| 2025-10-02 | 0 | 221.2 | 220.8 | 221.2 | 216.2 | 221.4 | 688,368 | 150,833,738 | 219.12 | 221.2 | 220.8 | 221.2 | 216.2 | 221.4 | 688,368 | 219.12 | -0.72% |
| 2025-09-30 | 0 | 222.8 | 222.8 | 223.0 | 217.6 | 224.8 | 461,000 | 101,899,239 | 221.04 | 222.8 | 222.8 | 223.0 | 217.6 | 224.8 | 461,000 | 221.04 | -0.09% |
| 2025-09-29 | 0 | 223.0 | 222.8 | 223.0 | 219.4 | 226.6 | 757,168 | 167,758,433 | 221.56 | 223.0 | 222.8 | 223.0 | 219.4 | 226.6 | 757,168 | 221.56 | -1.76% |
| 2025-09-26 | 0 | 227.0 | 226.8 | 227.0 | 225.4 | 230.6 | 418,500 | 95,210,105 | 227.50 | 227.0 | 226.8 | 227.0 | 225.4 | 230.6 | 418,500 | 227.50 | -0.61% |
| 2025-09-25 | 0 | 228.4 | 228.4 | 229.0 | 228.4 | 233.2 | 1,008,848 | 232,541,746 | 230.50 | 228.4 | 228.4 | 229.0 | 228.4 | 233.2 | 1,008,848 | 230.50 | -1.89% |
| 2025-09-24 | 0 | 232.8 | 232.8 | 233.0 | 227.0 | 233.6 | 945,820 | 218,623,653 | 231.15 | 232.8 | 232.8 | 233.0 | 227.0 | 233.6 | 945,820 | 231.15 | 1.22% |
| 2025-09-23 | 0 | 230.0 | 229.0 | 230.0 | 228.8 | 233.8 | 927,270 | 214,105,994 | 230.90 | 230.0 | 229.0 | 230.0 | 228.8 | 233.8 | 927,270 | 230.90 | -0.43% |
| 2025-09-22 | 0 | 231.0 | 230.4 | 231.0 | 225.6 | 234.4 | 1,279,380 | 296,128,479 | 231.46 | 231.0 | 230.4 | 231.0 | 225.6 | 234.4 | 1,279,380 | 231.46 | 1.23% |
| 2025-09-19 | 0 | 228.2 | 228.0 | 228.2 | 227.0 | 234.8 | 1,144,598 | 263,003,464 | 229.78 | 228.2 | 228.0 | 228.2 | 227.0 | 234.8 | 1,144,598 | 229.78 | -1.21% |
| 2025-09-18 | 0 | 231.0 | 231.0 | 231.2 | 226.0 | 240.8 | 2,366,029 | 551,353,036 | 233.03 | 231.0 | 231.0 | 231.2 | 226.0 | 240.8 | 2,366,029 | 233.03 | -0.60% |
| 2025-09-17 | 0 | 232.4 | 232.0 | 232.4 | 228.0 | 233.0 | 1,984,118 | 457,435,674 | 230.55 | 232.4 | 232.0 | 232.4 | 228.0 | 233.0 | 1,984,118 | 230.55 | -0.68% |
| 2025-09-16 | 0 | 234.0 | 234.0 | 234.6 | 229.2 | 244.0 | 5,655,182 | 1,326,238,820 | 234.52 | 234.0 | 234.0 | 234.6 | 229.2 | 244.0 | 5,655,182 | 234.52 |
Copyright & disclaimer, Privacy policy