Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	28.800	28.890	28.350	28.490	26.434	32,223,650
2025-04-21	28.580	29.370	28.450	28.880	26.796	42,867,047
2025-04-18	28.200	28.390	28.020	28.370	26.323	20,847,240
2025-04-17	28.200	28.350	28.150	28.210	26.175	27,324,170
2025-04-16	28.510	28.510	28.010	28.360	26.314	30,763,439
2025-04-15	28.700	28.750	28.310	28.580	26.518	23,901,189
2025-04-14	28.800	29.050	28.660	28.700	26.629	30,530,561
2025-04-11	28.600	28.820	28.190	28.500	26.444	41,922,273
2025-04-10	28.420	28.970	28.250	28.830	26.750	49,210,152
2025-04-09	27.990	28.300	27.630	28.170	26.137	65,288,512
2025-04-08	27.950	28.660	27.530	28.090	26.063	57,401,840
2025-04-07	28.600	28.790	27.060	27.890	25.878	74,091,234
2025-04-03	30.120	30.280	29.800	29.910	27.752	31,997,100
2025-04-02	30.490	30.500	30.210	30.330	28.142	22,738,949
2025-04-01	30.720	30.760	30.210	30.460	28.262	32,659,170
2025-03-31	30.900	31.090	30.140	30.700	28.485	35,216,770
2025-03-28	31.070	31.170	30.950	30.970	28.735	14,384,850
2025-03-27	31.000	31.330	30.820	31.080	28.838	22,897,840
2025-03-26	31.410	31.420	30.910	31.000	28.763	22,827,820
2025-03-25	31.410	31.500	31.170	31.240	28.986	17,058,340
2025-03-24	31.340	31.690	30.960	31.410	29.144	27,245,750
2025-03-21	31.850	31.940	31.260	31.330	29.069	35,506,246
2025-03-20	33.310	33.380	31.800	31.890	29.589	71,786,203
2025-03-19	33.370	33.600	33.110	33.300	30.897	26,741,551
2025-03-18	33.650	33.860	33.200	33.370	30.962	33,728,781
2025-03-17	33.280	33.550	33.140	33.350	30.944	34,218,680
2025-03-14	32.960	33.380	32.880	33.350	30.944	45,902,832
2025-03-13	33.100	33.680	32.780	33.160	30.767	39,195,859
2025-03-12	33.170	33.640	33.000	33.280	30.879	40,867,578
2025-03-11	33.160	33.470	32.800	33.130	30.740	51,378,793
2025-03-10	33.390	33.790	32.710	33.630	31.204	66,376,883
2025-03-07	33.070	34.070	32.980	33.560	31.139	102,924,898
2025-03-06	31.290	33.760	31.250	33.600	31.176	179,293,797
2025-03-05	30.800	31.290	30.760	31.160	28.912	36,964,480
2025-03-04	30.430	30.950	30.300	30.850	28.624	39,154,422
2025-03-03	30.190	30.820	30.190	30.520	28.318	35,372,719
2025-02-28	30.940	31.120	30.100	30.140	27.965	42,924,762
2025-02-27	31.170	31.400	30.540	30.950	28.717	48,379,941
2025-02-26	31.100	31.290	30.830	31.210	28.958	49,481,102
2025-02-25	31.460	31.460	30.850	31.100	28.856	74,326,352
2025-02-24	32.160	32.790	31.650	31.850	29.552	110,366,602
2025-02-21	32.100	32.770	32.080	32.690	30.331	64,066,281
2025-02-20	32.190	32.770	31.980	32.090	29.775	39,461,078
2025-02-19	32.000	32.320	31.710	32.250	29.923	51,403,461
2025-02-18	31.560	32.670	31.420	32.100	29.784	105,307,797
2025-02-17	31.880	31.900	31.400	31.580	29.301	45,227,273
2025-02-14	30.480	31.850	30.400	31.540	29.264	68,374,602
2025-02-13	30.900	30.900	30.300	30.490	28.290	45,233,539
2025-02-12	31.210	31.210	30.600	30.910	28.680	55,200,441
2025-02-11	31.100	31.580	30.890	31.220	28.967	58,968,648
2025-02-10	30.880	31.250	30.670	31.050	28.810	55,315,688
2025-02-07	30.370	31.020	30.350	30.880	28.652	81,288,898
2025-02-06	29.900	30.450	29.660	30.370	28.179	56,296,910
2025-02-05	29.550	30.200	29.280	30.000	27.835	70,403,773
2025-01-27	29.130	29.250	28.930	29.030	26.935	26,862,311
2025-01-24	28.500	29.070	28.450	29.020	26.926	37,373,273
2025-01-23	28.750	28.940	28.410	28.630	26.564	35,126,207
2025-01-22	28.390	28.580	28.030	28.460	26.407	32,526,721
2025-01-21	28.410	28.470	28.200	28.390	26.342	22,956,650
2025-01-20	28.370	28.540	28.220	28.280	26.240	30,135,500

← NewerPage 7 of 21 · 1,215 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.