Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	33.890	34.000	32.050	32.360	31.138	127,913,102
2025-10-17	33.350	34.100	32.630	33.060	31.812	116,180,305
2025-10-16	33.210	34.220	32.800	33.400	32.139	100,157,102
2025-10-15	33.110	33.810	32.560	33.370	32.110	102,301,102
2025-10-14	33.520	34.780	33.050	33.250	31.995	139,943,203
2025-10-13	32.750	33.570	32.320	33.360	32.101	154,199,906
2025-10-10	33.780	34.480	33.270	33.910	32.630	192,092,406
2025-10-09	31.800	34.670	31.800	34.170	32.495	291,095,500
2025-09-30	31.220	31.890	31.080	31.520	29.975	78,501,359
2025-09-29	30.660	31.300	30.210	31.220	29.690	65,929,391
2025-09-26	31.190	31.340	30.560	30.660	29.157	55,166,820
2025-09-25	31.000	31.500	30.880	31.240	29.709	76,454,547
2025-09-24	30.180	31.040	30.020	30.970	29.452	80,514,656
2025-09-23	30.410	30.660	29.880	30.290	28.805	58,540,727
2025-09-22	30.650	30.770	30.200	30.410	28.919	56,041,672
2025-09-19	30.920	31.060	30.660	30.710	29.205	57,449,770
2025-09-18	30.750	32.100	30.590	30.920	29.404	119,137,203
2025-09-17	30.870	30.960	30.380	30.750	29.243	48,006,191
2025-09-16	30.410	30.960	30.310	30.870	29.357	52,135,551
2025-09-15	30.740	30.890	30.310	30.490	28.996	49,098,969
2025-09-12	30.980	31.310	30.740	30.750	29.243	70,497,773
2025-09-11	30.180	30.890	30.080	30.890	29.376	69,017,203
2025-09-10	30.300	30.700	29.950	30.200	28.720	49,545,191
2025-09-09	30.330	30.330	30.000	30.180	28.701	45,418,680
2025-09-08	29.630	30.680	29.630	30.330	28.843	74,952,062
2025-09-05	29.300	29.660	28.990	29.620	28.168	55,723,633
2025-09-04	29.990	30.070	28.930	29.300	27.864	74,905,641
2025-09-03	30.650	30.880	29.760	29.900	28.434	64,823,672
2025-09-02	31.080	31.190	30.260	30.640	29.138	75,306,930
2025-09-01	31.200	31.320	30.800	31.150	29.623	69,932,672
2025-08-29	31.180	31.580	31.050	31.170	29.642	86,500,234
2025-08-28	30.810	31.300	30.400	31.180	29.652	90,716,758
2025-08-27	31.550	32.270	30.820	30.850	29.338	117,736,602
2025-08-26	31.010	31.470	30.880	31.280	29.747	67,290,047
2025-08-25	31.480	31.550	30.810	31.180	29.652	102,105,797
2025-08-22	30.250	31.150	30.160	31.090	29.566	99,802,961
2025-08-21	30.280	30.750	30.050	30.330	28.843	70,048,320
2025-08-20	29.800	30.190	29.610	30.190	28.710	60,242,512
2025-08-19	30.020	30.170	29.800	29.860	28.396	57,784,480
2025-08-18	29.610	30.500	29.600	30.020	28.549	109,384,492
2025-08-15	29.170	29.560	29.160	29.560	28.111	56,637,887
2025-08-14	29.500	29.650	29.100	29.190	27.759	57,326,820
2025-08-13	29.300	29.650	29.230	29.520	28.073	65,516,992
2025-08-12	29.090	29.640	29.050	29.250	27.816	66,891,594
2025-08-11	28.800	28.970	28.690	28.850	27.436	49,379,441
2025-08-08	29.200	29.230	28.760	28.770	27.360	51,256,719
2025-08-07	29.310	29.780	29.100	29.150	27.721	65,613,281
2025-08-06	29.300	29.680	29.210	29.280	27.845	79,940,438
2025-08-05	28.660	29.390	28.660	29.330	27.892	107,630,094
2025-08-04	28.750	29.150	28.370	28.570	27.170	114,128,094
2025-08-01	28.260	29.560	28.100	29.110	27.683	130,564,398
2025-07-31	28.440	28.470	28.000	28.100	26.723	54,243,070
2025-07-30	28.550	28.690	28.250	28.490	27.094	48,365,180
2025-07-29	28.500	28.590	28.240	28.560	27.160	44,379,727
2025-07-28	28.750	28.820	28.460	28.590	27.189	46,419,578
2025-07-25	28.720	28.820	28.590	28.660	27.255	38,655,312
2025-07-24	28.250	28.640	28.220	28.640	27.236	48,612,621
2025-07-23	28.410	28.800	28.200	28.270	26.884	65,732,289
2025-07-22	28.130	28.500	28.020	28.400	27.008	63,659,301
2025-07-21	28.080	28.290	28.010	28.140	26.761	44,539,434

← NewerPage 5 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.