Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	28.080	28.290	28.010	28.140	26.761	44,539,434
2025-07-18	27.990	28.160	27.920	28.010	26.637	42,985,566
2025-07-17	27.720	27.980	27.650	27.940	26.571	44,850,191
2025-07-16	27.810	27.850	27.680	27.720	26.361	36,651,762
2025-07-15	27.760	27.950	27.630	27.930	26.561	46,228,832
2025-07-14	27.900	27.920	27.720	27.760	26.399	28,636,680
2025-07-11	27.790	28.050	27.790	27.900	26.533	48,918,406
2025-07-10	27.660	27.860	27.550	27.780	26.418	30,483,449
2025-07-09	27.630	27.770	27.550	27.680	26.323	32,650,250
2025-07-08	27.440	27.650	27.440	27.620	26.266	25,614,980
2025-07-07	27.620	27.620	27.400	27.430	26.086	22,958,670
2025-07-04	27.720	27.800	27.590	27.610	26.257	29,922,600
2025-07-03	27.490	27.760	27.460	27.710	26.352	32,689,221
2025-07-02	27.500	27.570	27.380	27.510	26.162	21,287,180
2025-07-01	27.600	27.630	27.380	27.530	26.181	32,806,539
2025-06-30	27.030	27.780	27.030	27.730	26.371	44,230,070
2025-06-27	27.590	27.840	27.560	27.640	26.285	28,215,359
2025-06-26	27.800	27.980	27.540	27.590	26.238	31,480,830
2025-06-25	27.650	27.820	27.530	27.810	26.447	32,056,600
2025-06-24	27.380	27.640	27.310	27.610	26.257	28,127,600
2025-06-23	27.050	27.350	27.020	27.320	25.981	19,887,930
2025-06-20	27.330	27.440	27.240	27.260	25.924	20,800,051
2025-06-19	27.580	27.620	27.300	27.450	26.105	30,540,449
2025-06-18	27.620	27.660	27.450	27.650	26.295	18,574,631
2025-06-17	27.510	27.660	27.440	27.620	26.266	20,525,400
2025-06-16	27.620	27.770	27.410	27.590	26.238	45,667,754
2025-06-13	27.910	27.940	27.690	27.760	26.399	37,660,871
2025-06-12	28.090	28.090	27.810	27.990	26.618	38,373,168
2025-06-11	28.130	28.280	28.040	28.120	26.742	33,289,070
2025-06-10	28.450	28.460	27.970	28.130	26.751	39,311,820
2025-06-09	28.570	28.650	28.350	28.450	27.056	36,301,551
2025-06-06	28.550	28.650	28.310	28.550	27.151	23,292,619
2025-06-05	28.290	28.530	28.200	28.480	27.084	26,559,461
2025-06-04	28.080	28.290	28.050	28.250	26.865	20,005,750
2025-06-03	28.040	28.190	27.930	28.040	26.666	21,592,830
2025-05-30	28.190	28.220	28.050	28.130	26.751	15,228,870
2025-05-29	28.070	28.340	28.010	28.280	26.894	23,610,730
2025-05-28	28.100	28.180	28.000	28.010	26.637	16,116,180
2025-05-27	28.150	28.180	27.960	28.110	26.732	18,594,490
2025-05-26	28.180	28.270	28.040	28.240	26.856	18,936,920
2025-05-23	28.290	28.390	28.120	28.180	26.799	23,755,320
2025-05-22	28.400	28.460	28.220	28.310	26.922	19,357,830
2025-05-21	28.180	28.660	28.110	28.480	27.084	30,361,420
2025-05-20	28.100	28.200	27.900	28.180	26.799	25,877,840
2025-05-19	28.810	28.860	28.610	28.770	26.694	19,415,180
2025-05-16	28.700	28.860	28.550	28.800	26.722	16,930,449
2025-05-15	28.980	28.980	28.730	28.790	26.713	20,099,551
2025-05-14	28.830	29.080	28.700	29.010	26.917	31,825,930
2025-05-13	29.270	29.290	28.730	28.820	26.741	31,152,680
2025-05-12	28.790	28.950	28.650	28.940	26.852	34,235,230
2025-05-09	28.920	28.920	28.540	28.650	26.583	22,194,801
2025-05-08	28.680	29.000	28.670	28.920	26.833	26,358,211
2025-05-07	29.050	29.270	28.640	28.840	26.759	34,500,781
2025-05-06	28.350	28.830	28.300	28.830	26.750	38,826,809
2025-04-30	28.150	28.310	28.100	28.210	26.175	23,129,660
2025-04-29	28.060	28.200	27.920	28.140	26.110	17,870,820
2025-04-28	28.180	28.240	28.020	28.060	26.035	26,372,320
2025-04-25	28.320	28.330	28.130	28.180	26.147	33,332,660
2025-04-24	28.520	28.610	28.180	28.330	26.286	32,617,811
2025-04-23	28.630	28.690	28.380	28.480	26.425	30,732,240

← NewerPage 6 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.