Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	33.770	34.760	33.650	34.120	33.587	69,697,469
2026-07-15	33.350	34.430	33.190	34.100	33.567	65,428,043
2026-07-14	33.070	33.720	32.880	33.580	33.055	66,192,102
2026-07-13	34.200	34.230	33.050	33.190	32.671	93,963,383
2026-07-10	35.200	35.860	34.430	34.450	33.911	115,613,820
2026-07-09	33.900	35.410	33.850	35.390	34.837	109,191,664
2026-07-08	34.140	34.890	34.060	34.350	33.813	106,195,617
2026-07-07	33.550	34.820	33.420	33.860	33.331	87,680,102
2026-07-06	34.140	34.280	32.850	33.830	33.301	91,868,297
2026-07-03	33.800	34.630	33.450	34.000	33.468	93,377,648
2026-07-02	33.560	34.830	33.100	33.610	33.085	97,404,133
2026-07-01	34.820	36.160	33.820	34.030	33.498	144,591,109
2026-06-30	33.000	35.260	32.980	34.200	33.665	123,372,203
2026-06-29	33.500	34.260	32.470	32.990	32.474	101,185,375
2026-06-26	34.420	34.670	33.250	33.320	32.799	78,493,180
2026-06-25	33.900	35.540	33.840	34.440	33.902	147,523,156
2026-06-24	31.400	34.490	31.020	34.030	33.498	167,170,938
2026-06-23	32.510	32.900	31.360	31.410	30.919	68,967,539
2026-06-22	32.200	32.900	31.410	32.830	32.317	91,641,016
2026-06-18	32.070	32.740	31.450	32.300	31.795	82,463,297
2026-06-17	31.850	32.870	31.700	32.360	31.854	80,575,641
2026-06-16	30.780	32.590	30.600	32.200	31.697	105,785,398
2026-06-15	30.600	31.000	30.350	30.710	30.230	54,637,719
2026-06-12	30.250	30.670	30.120	30.240	29.767	66,250,086
2026-06-11	30.200	30.300	29.760	29.980	29.511	51,330,422
2026-06-10	30.200	30.500	30.110	30.380	29.905	44,484,230
2026-06-09	30.570	30.830	30.200	30.490	30.013	54,269,414
2026-06-08	30.700	31.110	30.100	30.300	29.826	68,110,664
2026-06-05	30.770	31.530	30.510	31.280	30.791	76,152,719
2026-06-04	30.620	30.920	30.450	30.630	30.151	41,257,434
2026-06-03	30.550	31.150	30.280	30.770	30.289	58,557,320
2026-06-02	30.110	30.960	30.000	30.750	30.269	74,735,609
2026-06-01	30.560	30.760	30.010	30.060	29.590	70,762,719
2026-05-29	31.000	31.200	30.150	30.560	30.082	75,180,867
2026-05-28	31.410	31.450	30.230	30.760	30.279	88,997,891
2026-05-27	31.920	32.540	31.460	31.650	31.155	58,235,090
2026-05-26	32.150	32.840	31.420	32.000	31.500	66,343,891
2026-05-25	32.010	32.400	31.840	32.270	31.766	47,925,762
2026-05-22	31.800	31.940	31.290	31.830	31.332	41,830,461
2026-05-21	32.840	33.150	31.600	31.630	31.136	62,309,801
2026-05-20	32.600	33.500	32.460	32.550	32.041	56,430,594
2026-05-19	32.850	33.410	32.550	33.380	32.120	52,847,551
2026-05-18	33.150	33.470	32.750	33.000	31.754	48,705,480
2026-05-15	33.630	34.080	33.020	33.120	31.870	61,854,633
2026-05-14	34.590	34.850	33.450	33.450	32.187	69,196,367
2026-05-13	34.500	34.690	33.790	34.490	33.188	72,189,172
2026-05-12	35.360	35.510	34.550	34.560	33.255	79,001,172
2026-05-11	35.800	36.860	35.170	35.360	34.025	94,613,445
2026-05-08	35.880	35.880	35.200	35.550	34.208	57,655,168
2026-05-07	35.920	36.450	35.560	35.960	34.603	63,023,102
2026-05-06	36.680	37.090	35.790	36.040	34.679	93,010,570
2026-04-30	34.750	36.840	34.570	36.290	34.920	117,530,898
2026-04-29	34.500	35.300	34.290	34.810	33.496	58,598,281
2026-04-28	34.010	35.180	33.680	34.650	33.342	76,610,648
2026-04-27	33.550	34.390	33.510	33.970	32.688	50,032,762
2026-04-24	33.680	34.000	33.300	33.600	32.332	40,525,859
2026-04-23	33.500	34.130	33.350	33.490	32.226	49,683,398
2026-04-22	33.560	33.950	33.410	33.630	32.360	48,598,199
2026-04-21	34.500	34.650	33.690	33.730	32.457	72,940,711
2026-04-20	34.810	35.290	34.400	34.510	33.207	133,441,109

← NewerPage 2 of 2 · 120 trading days

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.