Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	31.020	32.000	31.020	31.430	30.244	108,964,203
2026-01-13	31.850	31.880	30.770	30.870	29.705	89,939,102
2026-01-12	30.500	31.860	30.480	31.640	30.446	117,704,305
2026-01-09	29.980	30.300	29.900	30.260	29.118	46,610,520
2026-01-08	30.010	30.220	29.870	30.010	28.877	40,319,398
2026-01-07	30.460	30.510	30.000	30.070	28.935	50,324,180
2026-01-06	30.030	30.400	29.920	30.390	29.243	50,362,262
2026-01-05	29.880	30.120	29.870	30.000	28.868	54,303,047
2025-12-31	29.850	29.920	29.630	29.840	28.714	33,021,371
2025-12-30	29.510	29.940	29.460	29.850	28.723	27,017,119
2025-12-29	29.820	29.890	29.530	29.600	28.483	30,591,061
2025-12-26	29.620	30.030	29.560	29.820	28.694	40,172,141
2025-12-25	29.340	29.670	29.300	29.630	28.511	36,113,500
2025-12-24	29.100	29.450	29.020	29.330	28.223	31,494,141
2025-12-23	29.160	29.330	28.950	29.140	28.040	30,235,471
2025-12-22	29.250	29.380	29.080	29.150	28.050	33,966,102
2025-12-19	29.090	29.350	29.090	29.190	28.088	25,116,789
2025-12-18	28.960	29.200	28.900	29.020	27.925	21,735,109
2025-12-17	28.690	29.190	28.650	29.070	27.973	26,961,170
2025-12-16	29.000	29.020	28.610	28.690	27.607	35,446,539
2025-12-15	29.420	29.570	29.000	29.020	27.925	43,488,688
2025-12-12	29.400	29.690	29.130	29.630	28.511	49,128,113
2025-12-11	30.030	30.100	29.350	29.400	28.290	42,561,840
2025-12-10	29.990	30.110	29.750	30.000	28.868	24,783,061
2025-12-09	30.400	30.420	29.940	29.990	28.858	35,184,980
2025-12-08	30.150	30.660	30.140	30.430	29.281	42,477,281
2025-12-05	30.350	30.380	29.860	30.070	28.935	39,751,047
2025-12-04	30.300	30.550	30.240	30.350	29.204	18,438,189
2025-12-03	30.490	30.550	30.230	30.340	29.195	20,861,561
2025-12-02	30.510	30.680	30.350	30.520	29.368	25,369,000
2025-12-01	30.010	30.580	29.930	30.580	29.426	42,357,898
2025-11-28	29.730	30.030	29.640	30.020	28.887	25,531,100
2025-11-27	29.970	30.020	29.710	29.730	28.608	29,737,420
2025-11-26	30.020	30.080	29.850	29.900	28.771	29,928,869
2025-11-25	30.100	30.420	29.960	29.990	28.858	45,432,219
2025-11-24	29.900	30.090	29.700	29.860	28.733	40,630,406
2025-11-21	29.960	30.350	29.800	29.820	28.694	41,085,559
2025-11-20	30.630	30.690	30.210	30.230	29.089	22,881,221
2025-11-19	30.730	30.900	30.280	30.420	29.272	28,458,730
2025-11-18	30.450	30.790	30.380	30.730	29.570	33,843,898
2025-11-17	31.200	31.280	30.460	30.460	29.310	63,141,992
2025-11-14	31.500	31.580	31.310	31.310	30.128	36,440,922
2025-11-13	31.400	31.950	31.360	31.690	30.494	37,703,406
2025-11-12	31.550	31.690	31.110	31.430	30.244	37,316,871
2025-11-11	31.810	31.980	31.620	31.720	30.523	36,548,961
2025-11-10	31.380	31.950	31.380	31.810	30.609	41,366,328
2025-11-07	31.550	31.670	31.350	31.370	30.186	39,681,238
2025-11-06	31.700	31.950	31.600	31.800	30.600	45,062,832
2025-11-05	31.460	31.630	31.060	31.500	30.311	58,225,180
2025-11-04	32.550	32.630	31.510	31.790	30.590	62,853,359
2025-11-03	32.880	33.150	32.060	32.600	31.369	59,034,020
2025-10-31	33.100	33.670	32.800	32.870	31.629	73,380,719
2025-10-30	33.280	33.950	33.100	33.220	31.966	75,104,555
2025-10-29	33.100	33.440	33.010	33.350	32.091	50,588,480
2025-10-28	33.550	33.740	32.950	32.980	31.735	74,750,883
2025-10-27	33.630	34.280	33.380	33.900	32.620	94,747,719
2025-10-24	33.430	33.850	33.180	33.290	32.033	71,580,594
2025-10-23	33.370	33.700	32.760	33.430	32.168	70,412,992
2025-10-22	32.310	33.600	31.960	33.470	32.207	100,321,398
2025-10-21	32.360	32.790	32.220	32.580	31.350	75,199,453

← NewerPage 4 of 5 · 241 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.