Hesai Group: B
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 180.7 | 180.1 | 180.7 | 175.0 | 180.8 | 425,795 | 76,515,366 | 179.70 | 180.7 | 180.1 | 180.7 | 175.0 | 180.8 | 425,795 | 179.70 | 3.49% |
| 2025-12-23 | 0 | 174.6 | 174.3 | 174.6 | 172.3 | 178.0 | 407,240 | 71,067,470 | 174.51 | 174.6 | 174.3 | 174.6 | 172.3 | 178.0 | 407,240 | 174.51 | -2.57% |
| 2025-12-22 | 0 | 179.2 | 179.0 | 179.2 | 177.6 | 183.1 | 518,100 | 92,752,177 | 179.02 | 179.2 | 179.0 | 179.2 | 177.6 | 183.1 | 518,100 | 179.02 | 2.34% |
| 2025-12-19 | 0 | 175.1 | 174.5 | 175.1 | 168.6 | 175.5 | 652,110 | 113,396,920 | 173.89 | 175.1 | 174.5 | 175.1 | 168.6 | 175.5 | 652,110 | 173.89 | 4.60% |
| 2025-12-18 | 0 | 167.4 | 166.8 | 167.4 | 165.9 | 170.0 | 282,675 | 47,488,102 | 168.00 | 167.4 | 166.8 | 167.4 | 165.9 | 170.0 | 282,675 | 168.00 | -1.18% |
| 2025-12-17 | 0 | 169.4 | 169.2 | 169.4 | 164.5 | 169.6 | 696,020 | 116,743,722 | 167.73 | 169.4 | 169.2 | 169.4 | 164.5 | 169.6 | 696,020 | 167.73 | 5.55% |
| 2025-12-16 | 0 | 160.5 | 160.4 | 160.5 | 159.3 | 166.0 | 539,729 | 87,090,403 | 161.36 | 160.5 | 160.4 | 160.5 | 159.3 | 166.0 | 539,729 | 161.36 | 1.20% |
| 2025-12-15 | 0 | 158.6 | 158.5 | 158.6 | 157.9 | 160.8 | 373,680 | 59,375,176 | 158.89 | 158.6 | 158.5 | 158.6 | 157.9 | 160.8 | 373,680 | 158.89 | -1.55% |
| 2025-12-12 | 0 | 161.1 | 160.5 | 161.1 | 156.9 | 162.6 | 369,660 | 59,386,192 | 160.65 | 161.1 | 160.5 | 161.1 | 156.9 | 162.6 | 369,660 | 160.65 | 3.73% |
| 2025-12-11 | 0 | 155.3 | 155.3 | 155.5 | 154.6 | 160.2 | 270,540 | 42,188,438 | 155.94 | 155.3 | 155.3 | 155.5 | 154.6 | 160.2 | 270,540 | 155.94 | -1.71% |
| 2025-12-10 | 0 | 158.0 | 158.0 | 158.3 | 156.4 | 161.3 | 336,608 | 53,445,696 | 158.78 | 158.0 | 158.0 | 158.3 | 156.4 | 161.3 | 336,608 | 158.78 | 1.35% |
| 2025-12-09 | 0 | 155.9 | 155.5 | 155.9 | 154.3 | 158.1 | 330,540 | 51,442,042 | 155.63 | 155.9 | 155.5 | 155.9 | 154.3 | 158.1 | 330,540 | 155.63 | -0.89% |
| 2025-12-08 | 0 | 157.3 | 157.3 | 157.4 | 155.1 | 159.5 | 520,620 | 81,657,815 | 156.85 | 157.3 | 157.3 | 157.4 | 155.1 | 159.5 | 520,620 | 156.85 | -2.12% |
| 2025-12-05 | 0 | 160.7 | 160.6 | 160.7 | 157.0 | 162.9 | 2,121,302 | 341,198,756 | 160.84 | 160.7 | 160.6 | 160.7 | 157.0 | 162.9 | 2,121,302 | 160.84 | 1.32% |
| 2025-12-04 | 0 | 158.6 | 158.6 | 158.7 | 149.0 | 161.4 | 803,860 | 126,384,444 | 157.22 | 158.6 | 158.6 | 158.7 | 149.0 | 161.4 | 803,860 | 157.22 | 7.89% |
| 2025-12-03 | 0 | 147.0 | 147.0 | 147.5 | 146.4 | 150.8 | 375,860 | 55,489,416 | 147.63 | 147.0 | 147.0 | 147.5 | 146.4 | 150.8 | 375,860 | 147.63 | -2.39% |
| 2025-12-02 | 0 | 150.6 | 150.3 | 150.6 | 147.8 | 152.8 | 412,370 | 61,935,718 | 150.19 | 150.6 | 150.3 | 150.6 | 147.8 | 152.8 | 412,370 | 150.19 | -0.26% |
| 2025-12-01 | 0 | 151.0 | 151.0 | 151.3 | 149.7 | 152.7 | 391,400 | 59,301,728 | 151.51 | 151.0 | 151.0 | 151.3 | 149.7 | 152.7 | 391,400 | 151.51 | 1.00% |
| 2025-11-28 | 0 | 149.5 | 149.5 | 150.0 | 145.5 | 151.0 | 487,525 | 72,477,128 | 148.66 | 149.5 | 149.5 | 150.0 | 145.5 | 151.0 | 487,525 | 148.66 | 2.89% |
| 2025-11-27 | 0 | 145.3 | 145.2 | 145.3 | 144.8 | 149.7 | 806,210 | 117,472,424 | 145.71 | 145.3 | 145.2 | 145.3 | 144.8 | 149.7 | 806,210 | 145.71 | -5.77% |
| 2025-11-26 | 0 | 154.2 | 154.2 | 154.6 | 153.5 | 157.4 | 1,098,696 | 170,102,049 | 154.82 | 154.2 | 154.2 | 154.6 | 153.5 | 157.4 | 1,098,696 | 154.82 | 5.54% |
| 2025-11-25 | 0 | 146.1 | 146.1 | 146.5 | 141.8 | 149.8 | 2,102,600 | 308,195,162 | 146.58 | 146.1 | 146.1 | 146.5 | 141.8 | 149.8 | 2,102,600 | 146.58 | 13.43% |
| 2025-11-24 | 0 | 128.8 | 128.8 | 129.0 | 121.3 | 133.0 | 1,561,810 | 201,063,271 | 128.74 | 128.8 | 128.8 | 129.0 | 121.3 | 133.0 | 1,561,810 | 128.74 | 8.14% |
| 2025-11-21 | 0 | 119.1 | 119.1 | 119.2 | 116.3 | 121.4 | 1,941,780 | 231,693,007 | 119.32 | 119.1 | 119.1 | 119.2 | 116.3 | 121.4 | 1,941,780 | 119.32 | -9.01% |
| 2025-11-20 | 0 | 130.9 | 130.8 | 130.9 | 130.0 | 135.7 | 1,038,977 | 136,746,624 | 131.62 | 130.9 | 130.8 | 130.9 | 130.0 | 135.7 | 1,038,977 | 131.62 | -6.43% |
| 2025-11-19 | 0 | 139.9 | 139.9 | 140.3 | 137.2 | 140.9 | 384,900 | 53,398,956 | 138.73 | 139.9 | 139.9 | 140.3 | 137.2 | 140.9 | 384,900 | 138.73 | -0.71% |
| 2025-11-18 | 0 | 140.9 | 140.6 | 140.9 | 139.8 | 147.7 | 1,209,500 | 171,116,647 | 141.48 | 140.9 | 140.6 | 140.9 | 139.8 | 147.7 | 1,209,500 | 141.48 | -7.73% |
| 2025-11-17 | 0 | 152.7 | 152.7 | 152.9 | 151.7 | 155.0 | 322,160 | 49,173,444 | 152.64 | 152.7 | 152.7 | 152.9 | 151.7 | 155.0 | 322,160 | 152.64 | -1.42% |
| 2025-11-14 | 0 | 154.9 | 154.8 | 154.9 | 154.0 | 159.4 | 1,239,770 | 193,816,752 | 156.33 | 154.9 | 154.8 | 154.9 | 154.0 | 159.4 | 1,239,770 | 156.33 | -8.61% |
| 2025-11-13 | 0 | 169.5 | 169.3 | 169.5 | 166.0 | 170.7 | 635,620 | 107,153,654 | 168.58 | 169.5 | 169.3 | 169.5 | 166.0 | 170.7 | 635,620 | 168.58 | -0.29% |
| 2025-11-12 | 0 | 170.0 | 170.0 | 170.3 | 165.9 | 172.5 | 1,772,220 | 299,606,847 | 169.06 | 170.0 | 170.0 | 170.3 | 165.9 | 172.5 | 1,772,220 | 169.06 | -9.53% |
| 2025-11-11 | 0 | 187.9 | 187.8 | 187.9 | 182.8 | 188.8 | 660,202 | 122,808,569 | 186.02 | 187.9 | 187.8 | 187.9 | 182.8 | 188.8 | 660,202 | 186.02 | 7.07% |
| 2025-11-10 | 0 | 175.5 | 175.5 | 175.6 | 165.9 | 175.8 | 760,700 | 131,868,666 | 173.35 | 175.5 | 175.5 | 175.6 | 165.9 | 175.8 | 760,700 | 173.35 | 1.09% |
| 2025-11-07 | 0 | 173.6 | 173.0 | 173.6 | 172.5 | 175.2 | 222,900 | 38,726,662 | 173.74 | 173.6 | 173.0 | 173.6 | 172.5 | 175.2 | 222,900 | 173.74 | -2.47% |
| 2025-11-06 | 0 | 178.0 | 178.0 | 178.5 | 176.5 | 180.1 | 143,360 | 25,489,488 | 177.80 | 178.0 | 178.0 | 178.5 | 176.5 | 180.1 | 143,360 | 177.80 | 0.45% |
| 2025-11-05 | 0 | 177.2 | 177.0 | 177.2 | 171.8 | 178.3 | 292,560 | 50,987,838 | 174.28 | 177.2 | 177.0 | 177.2 | 171.8 | 178.3 | 292,560 | 174.28 | -2.32% |
| 2025-11-04 | 0 | 181.4 | 181.4 | 182.1 | 180.1 | 184.1 | 404,180 | 73,718,681 | 182.39 | 181.4 | 181.4 | 182.1 | 180.1 | 184.1 | 404,180 | 182.39 | 1.17% |
| 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy