Hangzhou Hikvision Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33.300 | 33.460 | 32.540 | 33.190 | 33.190 | 83,866,329 |
| 2026-10-16 | 33.860 | 34.000 | 33.290 | 33.660 | 33.660 | 48,492,295 |
| 2026-10-15 | 33.680 | 34.100 | 33.340 | 33.860 | 33.860 | 72,139,414 |
| 2026-10-14 | 33.620 | 34.120 | 33.440 | 34.060 | 34.060 | 52,411,969 |
| 2026-10-13 | 33.050 | 33.940 | 32.840 | 33.620 | 33.620 | 52,869,000 |
| 2026-10-12 | 32.820 | 33.400 | 32.680 | 33.240 | 33.240 | 44,545,863 |
| 2026-10-09 | 33.000 | 33.150 | 32.510 | 32.970 | 32.970 | 51,730,027 |
| 2026-10-08 | 32.570 | 33.120 | 32.550 | 33.000 | 33.000 | 53,274,559 |
| 2026-09-30 | 32.170 | 32.560 | 32.170 | 32.460 | 32.460 | 30,872,111 |
| 2026-09-29 | 32.170 | 32.400 | 31.980 | 32.110 | 32.110 | 26,372,955 |
| 2026-09-28 | 32.540 | 32.640 | 31.990 | 32.160 | 32.160 | 38,456,004 |
| 2026-09-24 | 33.010 | 33.130 | 32.620 | 32.630 | 32.630 | 24,791,520 |
| 2026-09-23 | 33.190 | 33.200 | 32.930 | 33.110 | 33.110 | 27,796,361 |
| 2026-09-22 | 32.840 | 33.320 | 32.810 | 33.180 | 33.180 | 52,138,500 |
| 2026-09-21 | 32.990 | 33.050 | 32.300 | 32.580 | 32.580 | 57,897,031 |
Page 1 of 1 · 15 trading days
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.