Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.510	25.510	25.050	25.330	25.330	1,791,220
2026-04-16	25.100	25.520	24.990	25.380	25.380	1,636,170
2026-04-15	25.710	25.960	25.050	25.110	25.110	2,838,040
2026-04-14	25.980	26.400	25.700	25.850	25.850	2,118,470
2026-04-13	25.610	25.840	25.290	25.660	25.660	1,913,470
2026-04-10	25.820	26.250	25.700	25.940	25.940	1,924,402
2026-04-09	26.320	26.460	25.600	25.660	25.660	2,408,802
2026-04-08	26.090	27.240	25.710	26.510	26.510	4,337,720
2026-04-07	26.380	26.390	25.580	25.850	25.850	1,494,900
2026-04-03	26.290	26.500	25.610	25.660	25.660	1,299,100
2026-04-02	26.400	26.620	26.180	26.290	26.290	1,291,250
2026-04-01	26.610	26.710	26.310	26.500	26.500	1,526,900
2026-03-31	26.700	26.750	26.220	26.300	26.300	2,105,420
2026-03-30	25.570	26.840	25.540	26.640	26.640	4,106,450
2026-03-27	24.680	26.030	24.650	25.850	25.850	2,777,201
2026-03-26	25.500	25.830	24.930	25.020	25.020	2,214,874
2026-03-25	25.360	25.850	25.160	25.610	25.610	2,511,700
2026-03-24	24.500	25.550	24.390	25.330	25.330	4,803,560
2026-03-23	24.450	24.750	23.650	24.010	24.010	3,432,990
2026-03-20	25.500	25.740	24.590	24.670	24.670	2,579,750
2026-03-19	25.250	25.650	25.250	25.320	25.320	1,843,293
2026-03-18	26.500	27.500	25.180	25.670	25.670	3,625,825
2026-03-17	26.500	26.550	25.970	25.970	25.970	1,395,900
2026-03-16	25.980	26.500	25.790	26.380	26.380	1,764,000
2026-03-13	26.000	26.390	25.860	25.960	25.960	1,235,373
2026-03-12	26.610	26.610	26.060	26.130	26.130	1,359,660
2026-03-11	26.880	26.990	26.490	26.570	26.570	1,616,460
2026-03-10	25.990	27.190	25.990	26.820	26.820	3,063,016
2026-03-09	25.780	26.070	25.160	25.860	25.860	1,971,900
2026-03-06	26.230	26.250	25.840	25.980	25.980	1,654,402
2026-03-05	25.730	26.350	25.620	26.260	26.260	2,340,710
2026-03-04	25.400	25.690	25.160	25.380	25.380	2,118,073
2026-03-03	26.660	26.800	25.580	25.650	25.650	2,815,070
2026-03-02	27.180	27.180	26.340	26.550	26.550	3,243,740
2026-02-27	27.700	27.700	27.220	27.470	27.470	2,470,128
2026-02-26	27.790	27.880	27.360	27.700	27.700	1,984,880
2026-02-25	27.310	27.900	27.270	27.700	27.700	2,550,154
2026-02-24	27.240	27.500	26.870	27.290	27.290	1,881,239
2026-02-13	27.050	27.340	26.910	27.030	27.030	1,445,175
2026-02-12	26.930	27.390	26.880	27.080	27.080	1,875,850
2026-02-11	27.390	27.390	26.850	26.920	26.920	2,093,800
2026-02-10	27.650	27.650	27.240	27.350	27.350	1,647,533
2026-02-09	27.650	27.670	27.370	27.480	27.480	1,681,700
2026-02-06	27.380	27.880	27.110	27.360	27.360	1,641,195
2026-02-05	27.580	27.810	27.380	27.550	27.550	1,506,015
2026-02-04	27.350	27.990	27.100	27.650	27.650	2,705,816
2026-02-03	26.970	27.400	26.700	27.370	27.370	2,256,558
2026-02-02	26.950	27.470	26.770	26.770	26.770	2,373,815
2026-01-30	27.500	27.500	26.900	27.220	27.220	2,068,300
2026-01-29	27.280	27.700	26.890	27.390	27.390	3,235,670
2026-01-28	27.750	27.880	27.230	27.290	27.290	2,069,106
2026-01-27	27.970	28.000	27.240	27.630	27.630	2,666,270
2026-01-26	28.390	28.400	27.540	27.940	27.940	4,627,176
2026-01-23	28.240	28.410	27.900	28.290	28.290	3,625,040
2026-01-22	28.260	28.290	27.820	28.160	28.160	3,165,446
2026-01-21	27.890	28.100	27.580	28.100	28.100	3,077,970
2026-01-20	28.720	28.880	27.830	27.990	27.990	5,265,200
2026-01-19	28.820	28.960	28.430	28.720	28.720	3,960,450
2026-01-16	29.300	29.300	28.560	28.820	28.820	3,510,861
2026-01-15	29.240	29.480	28.810	29.000	29.000	3,760,230

← NewerPage 3 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-31	1.2810 CNY
2024-07-05	0.4250 CNY
2023-07-06	1.2820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.