Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	33.490	33.750	32.750	33.130	31.879	79,890,109
2026-04-16	33.290	33.590	33.050	33.540	32.274	47,934,871
2026-04-15	33.450	33.500	32.910	33.200	31.947	57,562,246
2026-04-14	32.740	33.880	32.740	33.480	32.216	124,315,102
2026-04-13	31.510	32.660	31.410	32.650	31.417	64,249,031
2026-04-10	30.880	32.100	30.830	31.710	30.513	62,290,070
2026-04-09	30.580	30.860	30.450	30.760	29.599	23,877,301
2026-04-08	30.550	30.980	30.440	30.880	29.714	34,576,594
2026-04-07	30.270	30.500	29.920	30.200	29.060	28,159,439
2026-04-03	30.490	30.650	30.190	30.270	29.127	19,636,369
2026-04-02	30.720	30.860	30.200	30.400	29.252	24,219,760
2026-04-01	30.750	30.840	30.520	30.720	29.560	21,174,869
2026-03-31	30.350	30.680	30.260	30.420	29.272	23,340,711
2026-03-30	30.000	30.560	29.600	30.530	29.378	34,865,262
2026-03-27	30.070	30.600	30.030	30.350	29.204	19,770,961
2026-03-26	30.730	31.000	30.170	30.370	29.224	28,777,660
2026-03-25	30.280	30.830	30.210	30.780	29.618	31,597,721
2026-03-24	30.380	30.480	29.560	30.280	29.137	41,866,832
2026-03-23	30.640	31.080	29.950	30.010	28.877	47,952,078
2026-03-20	31.270	31.620	31.170	31.300	30.118	31,569,789
2026-03-19	31.900	32.000	31.130	31.250	30.070	43,323,180
2026-03-18	31.610	32.200	31.180	32.170	30.956	49,430,809
2026-03-17	31.810	32.050	31.520	31.620	30.426	34,872,539
2026-03-16	31.920	32.040	31.630	31.760	30.561	31,416,109
2026-03-13	31.690	32.020	31.620	31.940	30.734	36,707,391
2026-03-12	31.530	31.930	31.450	31.920	30.715	34,586,207
2026-03-11	31.340	31.700	31.180	31.650	30.455	38,285,910
2026-03-10	31.300	31.370	31.050	31.320	30.138	31,038,820
2026-03-09	30.610	31.190	30.440	31.160	29.984	41,295,199
2026-03-06	30.490	31.090	30.460	31.070	29.897	27,243,859
2026-03-05	30.610	30.890	30.600	30.760	29.599	36,805,551
2026-03-04	30.030	30.550	29.950	30.260	29.118	42,789,609
2026-03-03	31.180	31.280	30.250	30.310	29.166	74,135,594
2026-03-02	31.010	31.410	30.810	31.160	29.984	48,418,992
2026-02-27	31.400	31.450	31.140	31.440	30.253	39,916,641
2026-02-26	31.870	31.990	31.200	31.560	30.369	65,740,352
2026-02-25	32.320	32.510	31.850	31.930	30.725	53,525,930
2026-02-24	32.580	32.890	32.270	32.340	31.119	38,146,141
2026-02-13	32.400	32.700	32.200	32.380	31.158	31,770,420
2026-02-12	32.380	32.660	32.330	32.490	31.264	38,172,059
2026-02-11	32.810	32.900	32.370	32.400	31.177	41,471,352
2026-02-10	32.550	33.080	32.400	32.860	31.620	52,396,594
2026-02-09	32.800	32.840	32.350	32.540	31.312	50,971,887
2026-02-06	32.300	32.710	32.260	32.640	31.408	58,649,688
2026-02-05	31.600	32.660	31.560	32.500	31.273	92,244,930
2026-02-04	31.610	31.970	31.250	31.930	30.725	47,790,602
2026-02-03	31.610	31.860	30.840	31.860	30.657	65,892,539
2026-02-02	31.300	31.810	31.230	31.610	30.417	69,919,125
2026-01-30	31.980	32.170	31.180	31.330	30.147	71,684,203
2026-01-29	32.030	32.460	31.860	32.200	30.984	76,072,828
2026-01-28	31.960	32.320	31.830	32.030	30.821	60,617,289
2026-01-27	32.200	32.260	31.800	31.900	30.696	57,429,660
2026-01-26	32.050	32.430	31.470	32.310	31.090	98,214,727
2026-01-23	32.090	32.430	31.920	31.950	30.744	74,342,414
2026-01-22	32.700	32.790	32.010	32.090	30.879	85,897,883
2026-01-21	32.030	32.990	31.810	32.600	31.369	189,209,297
2026-01-20	31.060	31.220	30.590	31.140	29.964	55,312,871
2026-01-19	31.000	31.260	30.850	31.010	29.839	45,917,910
2026-01-16	31.420	31.470	30.750	31.000	29.830	65,137,449
2026-01-15	31.250	31.540	31.080	31.290	30.109	55,622,129

← NewerPage 3 of 21 · 1,214 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.