Hangzhou Hikvision Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.860	34.000	33.290	33.660	33.660	48,492,295
2026-10-15	33.680	34.100	33.340	33.860	33.860	72,139,414
2026-10-14	33.620	34.120	33.440	34.060	34.060	52,411,969
2026-10-13	33.050	33.940	32.840	33.620	33.620	52,869,000
2026-10-12	32.820	33.400	32.680	33.240	33.240	44,545,863
2026-10-09	33.000	33.150	32.510	32.970	32.970	51,730,027
2026-10-08	32.570	33.120	32.550	33.000	33.000	53,274,559
2026-09-30	32.170	32.560	32.170	32.460	32.460	30,872,111
2026-09-29	32.170	32.400	31.980	32.110	32.110	26,372,955
2026-09-28	32.540	32.640	31.990	32.160	32.160	38,456,004
2026-09-24	33.010	33.130	32.620	32.630	32.630	24,791,520
2026-09-23	33.190	33.200	32.930	33.110	33.110	27,796,361
2026-09-22	32.840	33.320	32.810	33.180	33.180	52,138,500
2026-09-21	32.990	33.050	32.300	32.580	32.580	57,897,031
2026-09-18	32.660	33.040	32.570	32.940	32.940	44,965,160
2026-09-17	32.560	32.670	32.300	32.450	32.450	33,120,098
2026-09-16	32.710	32.790	32.210	32.610	32.610	41,928,875
2026-09-15	33.160	33.240	32.680	32.770	32.770	29,895,801
2026-09-14	33.050	33.460	32.850	33.160	33.160	26,498,008
2026-09-11	33.200	33.530	32.950	33.250	33.250	43,378,902
2026-09-10	33.570	33.760	33.310	33.510	33.510	37,342,031
2026-09-09	33.630	33.870	33.360	33.750	33.750	64,500,090
2026-09-08	34.780	34.790	32.100	33.650	33.650	185,206,078
2026-09-07	34.890	35.180	34.440	34.870	34.870	42,722,312
2026-09-04	35.510	35.780	34.700	34.870	34.870	37,160,824
2026-09-03	35.250	35.450	34.850	34.980	34.980	38,012,398
2026-09-02	35.640	35.930	35.180	35.180	35.180	44,358,879
2026-09-01	35.760	36.180	35.590	35.920	35.920	43,976,625
2026-08-31	34.910	35.800	34.800	35.790	35.790	56,912,266
2026-08-28	35.200	35.440	35.010	35.100	35.100	45,880,340
2026-08-27	34.780	35.340	34.600	35.290	35.290	54,646,676
2026-08-26	34.760	34.860	34.510	34.780	34.780	41,803,285
2026-08-25	33.980	35.130	33.890	34.750	34.750	64,912,035
2026-08-24	34.380	34.950	33.840	34.150	34.150	77,080,883
2026-08-21	33.920	34.500	33.800	34.400	34.400	46,321,504
2026-08-20	34.050	34.450	33.940	34.070	34.070	48,172,457
2026-08-19	34.500	34.520	33.620	33.890	33.890	76,434,688
2026-08-18	35.000	35.190	34.580	35.180	34.630	56,894,062
2026-08-17	34.910	35.200	34.760	35.090	34.541	62,848,902
2026-08-14	35.620	35.810	34.540	34.880	34.335	98,704,086
2026-08-13	36.500	36.780	35.660	35.660	35.103	93,695,102
2026-08-12	36.360	36.820	36.210	36.470	35.900	77,219,438
2026-08-11	37.260	38.030	36.280	36.370	35.801	106,228,477
2026-08-10	37.160	37.640	36.670	37.440	36.855	92,227,148
2026-08-07	37.260	37.460	36.860	37.240	36.658	85,570,406
2026-08-06	38.090	38.150	37.120	37.450	36.865	101,703,422
2026-08-05	38.400	39.000	38.180	38.440	37.839	105,026,320
2026-08-04	38.230	38.800	37.540	38.630	38.026	114,450,531
2026-08-03	37.700	39.180	37.510	37.950	37.357	153,375,875
2026-07-31	36.150	38.000	35.560	37.650	37.061	171,557,406
2026-07-30	35.590	36.090	35.130	35.620	35.063	98,817,492
2026-07-29	36.460	36.510	34.780	35.740	35.181	126,300,508
2026-07-28	36.560	37.000	36.100	36.140	35.575	119,471,430
2026-07-27	36.930	38.090	36.170	36.990	36.412	289,934,406
2026-07-24	35.400	35.780	34.760	35.490	34.935	78,148,922
2026-07-23	35.590	36.000	35.200	35.770	35.211	90,900,852
2026-07-22	34.720	35.880	34.150	35.630	35.073	121,862,211
2026-07-21	34.590	35.260	33.500	35.110	34.561	130,742,289
2026-07-20	33.680	34.820	33.520	34.280	33.744	101,232,781
2026-07-17	34.130	34.500	32.820	33.150	32.632	96,118,109

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.5500 CNY
2026-05-20	0.7500 CNY
2025-10-10	0.4000 CNY
2025-05-20	0.7000 CNY
2024-05-21	0.9000 CNY
2023-05-19	0.7000 CNY
2022-05-26	0.9000 CNY
2021-05-28	0.8000 CNY
2020-05-29	0.7000 CNY
2019-05-24	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.