Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	28.020	28.370	27.900	28.200	26.165	21,510,211
2025-01-16	28.140	28.460	27.950	28.130	26.100	27,525,689
2025-01-15	28.370	28.370	27.900	28.100	26.073	32,765,090
2025-01-14	27.720	28.370	27.560	28.360	26.314	49,300,160
2025-01-13	27.590	28.100	27.510	27.670	25.674	26,424,570
2025-01-10	28.120	28.260	27.800	27.800	25.794	21,125,760
2025-01-09	28.000	28.410	27.880	28.130	26.100	28,278,609
2025-01-08	28.360	28.370	27.530	28.090	26.063	39,003,207
2025-01-07	28.330	28.470	28.200	28.410	26.360	29,322,270
2025-01-06	28.840	28.890	28.200	28.320	26.277	38,921,566
2025-01-03	29.660	29.780	28.700	28.830	26.750	42,986,273
2025-01-02	30.580	30.580	29.410	29.600	27.464	48,923,152
2024-12-31	31.050	31.070	30.360	30.700	28.485	51,107,719
2024-12-30	30.950	31.210	30.900	31.020	28.782	28,868,039
2024-12-27	31.600	31.640	31.000	31.060	28.819	34,561,770
2024-12-26	31.320	31.510	30.910	31.500	29.227	50,349,793
2024-12-25	30.800	31.390	30.660	31.250	28.995	53,222,770
2024-12-24	30.700	31.080	30.470	30.740	28.522	41,383,762
2024-12-23	30.880	31.090	30.600	30.720	28.503	39,176,633
2024-12-20	31.010	31.070	30.750	30.880	28.652	31,276,150
2024-12-19	30.610	31.100	30.530	31.040	28.800	30,141,500
2024-12-18	30.810	31.250	30.790	31.000	28.763	40,744,953
2024-12-17	30.400	30.840	30.260	30.500	28.299	32,758,971
2024-12-16	30.910	31.080	30.180	30.400	28.207	39,977,047
2024-12-13	31.410	31.410	30.800	30.810	28.587	54,036,047
2024-12-12	31.520	31.650	31.300	31.580	29.301	37,941,871
2024-12-11	31.970	32.100	31.350	31.510	29.236	47,608,070
2024-12-10	32.870	32.960	31.930	31.970	29.663	108,002,305
2024-12-09	30.650	31.770	30.460	31.270	29.014	70,747,727
2024-12-06	29.900	30.650	29.900	30.640	28.429	56,027,699
2024-12-05	29.670	29.780	29.450	29.720	27.576	25,538,490
2024-12-04	29.940	29.950	29.630	29.670	27.529	26,656,449
2024-12-03	30.110	30.200	29.800	29.990	27.826	31,960,051
2024-12-02	30.000	30.300	29.910	30.230	28.049	45,105,238
2024-11-29	29.910	30.260	29.640	30.080	27.910	28,265,311
2024-11-28	30.000	30.150	29.750	29.800	27.650	25,251,311
2024-11-27	29.510	30.020	29.450	30.020	27.854	28,095,850
2024-11-26	29.600	29.870	29.540	29.590	27.455	18,148,400
2024-11-25	30.010	30.070	29.380	29.590	27.455	32,755,320
2024-11-22	30.880	30.950	30.000	30.020	27.854	37,554,020
2024-11-21	31.110	31.110	30.720	30.890	28.661	25,734,330
2024-11-20	31.050	31.280	30.880	31.100	28.856	27,377,420
2024-11-19	30.720	31.140	30.440	31.090	28.847	38,698,539
2024-11-18	31.600	31.710	30.610	30.720	28.503	56,635,039
2024-11-15	31.630	32.280	31.400	31.400	29.134	49,872,391
2024-11-14	32.430	32.700	31.550	31.630	29.348	51,233,113
2024-11-13	32.070	32.580	31.800	32.420	30.081	59,757,141
2024-11-12	33.000	33.000	32.000	32.170	29.849	73,316,031
2024-11-11	31.480	33.200	31.180	32.880	30.508	108,082,492
2024-11-08	32.010	32.360	31.440	31.600	29.320	71,488,602
2024-11-07	31.000	31.850	30.810	31.830	29.533	64,635,910
2024-11-06	31.420	31.620	31.000	31.250	28.995	76,227,516
2024-11-05	31.000	31.590	30.720	31.420	29.153	79,051,109
2024-11-04	30.130	31.000	30.020	31.000	28.763	65,297,219
2024-11-01	29.920	30.300	29.750	30.120	27.947	46,864,129
2024-10-31	29.990	30.300	29.360	30.110	27.938	56,480,199
2024-10-30	30.330	30.350	29.800	30.010	27.845	56,587,719
2024-10-29	30.620	30.880	30.300	30.540	28.336	57,709,859
2024-10-28	30.490	30.610	30.100	30.610	28.401	75,709,539
2024-10-25	30.660	31.100	30.370	30.950	28.717	63,722,230

← NewerPage 8 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.