Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	29.450	29.820	28.880	29.290	29.290	5,012,560
2026-01-13	30.300	30.540	29.250	29.320	29.320	5,651,543
2026-01-12	30.960	31.390	29.940	30.230	30.230	5,829,536
2026-01-09	29.740	30.500	29.550	30.410	30.410	4,482,356
2026-01-08	29.880	30.200	29.480	29.780	29.780	3,368,123
2026-01-07	30.210	30.450	29.580	29.720	29.720	4,198,300
2026-01-06	30.510	30.670	29.980	30.120	30.120	4,015,781
2026-01-05	30.250	31.110	30.010	30.510	30.510	4,924,185
2025-12-31	29.990	30.490	29.610	30.270	30.270	4,520,326
2025-12-30	29.910	30.010	29.520	29.630	29.630	2,665,000
2025-12-29	29.950	30.000	29.200	29.630	29.630	3,402,609
2025-12-26	30.340	30.670	29.880	30.000	30.000	7,623,512
2025-12-25	29.610	30.310	29.310	30.140	30.140	4,094,500
2025-12-24	29.550	29.840	29.260	29.650	29.650	2,648,240
2025-12-23	29.900	30.050	29.420	29.470	29.470	3,500,300
2025-12-22	28.670	30.490	28.500	29.980	29.980	7,487,456
2025-12-19	28.010	28.860	28.010	28.420	28.420	2,645,500
2025-12-18	28.210	28.500	27.610	28.090	28.090	2,476,210
2025-12-17	28.570	28.590	27.500	28.300	28.300	3,163,700
2025-12-16	29.000	29.670	28.330	28.400	28.400	2,806,580
2025-12-15	29.550	29.850	28.920	29.000	29.000	3,796,502
2025-12-12	29.660	29.900	29.410	29.800	29.800	3,298,650
2025-12-11	28.980	30.390	28.690	29.780	29.780	6,662,667
2025-12-10	29.090	29.330	28.570	28.880	28.880	3,124,790
2025-12-09	28.990	29.480	28.910	29.230	29.230	3,178,480
2025-12-08	29.140	30.800	28.990	29.080	29.080	6,338,470
2025-12-05	29.250	29.340	28.280	28.880	28.880	5,753,536
2025-12-04	27.720	30.250	27.570	29.350	29.350	10,992,417
2025-12-03	27.900	28.600	27.760	27.810	27.810	4,236,807
2025-12-02	28.360	29.190	27.530	27.990	27.990	4,245,800
2025-12-01	27.840	28.380	27.520	27.850	27.850	3,327,500
2025-11-28	27.280	28.080	27.270	27.840	27.840	2,439,576
2025-11-27	27.740	27.760	27.250	27.480	27.480	2,717,505
2025-11-26	27.460	28.360	26.990	27.740	27.740	5,177,710
2025-11-25	27.020	27.730	26.690	27.300	27.300	2,747,748
2025-11-24	26.300	27.050	26.020	26.860	26.860	2,284,359
2025-11-21	27.030	27.500	26.230	26.290	26.290	3,422,117
2025-11-20	27.200	27.430	26.880	27.030	27.030	1,781,350
2025-11-19	27.900	27.900	26.820	27.130	27.130	2,539,330
2025-11-18	28.030	28.380	27.680	27.840	27.840	2,675,314
2025-11-17	27.720	28.360	27.700	28.020	28.020	2,683,490
2025-11-14	27.120	28.780	26.500	27.960	27.960	5,437,260
2025-11-13	26.500	27.300	26.000	27.200	27.200	3,898,320
2025-11-12	26.930	27.030	26.280	26.520	26.520	2,226,450
2025-11-11	27.410	27.510	26.800	26.950	26.950	2,429,420
2025-11-10	27.280	27.590	27.250	27.420	27.420	2,519,940
2025-11-07	27.700	27.840	27.220	27.300	27.300	2,450,200
2025-11-06	27.990	28.740	27.660	27.830	27.830	3,585,420
2025-11-05	26.810	28.360	26.810	27.970	27.970	4,991,810
2025-11-04	27.130	27.790	27.040	27.400	27.400	5,097,900
2025-11-03	29.620	29.620	26.920	27.040	27.040	13,139,700
2025-10-31	27.990	29.970	27.990	29.910	29.910	11,844,720
2025-10-30	28.050	28.800	27.620	27.970	27.970	5,831,540
2025-10-29	27.840	28.020	27.350	27.840	27.840	2,556,100
2025-10-28	27.630	28.350	27.450	27.840	27.840	3,667,850
2025-10-27	27.710	28.690	27.710	27.760	27.760	2,908,940
2025-10-24	27.500	27.700	27.200	27.640	27.640	2,653,250
2025-10-23	27.080	27.260	26.750	27.170	27.170	2,369,200
2025-10-22	26.700	27.440	26.460	27.070	27.070	3,126,250
2025-10-21	26.300	26.980	26.070	26.710	26.710	3,232,053

← NewerPage 4 of 5 · 241 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.