Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.330	31.710	29.930	30.210	30.210	3,181,963
2026-10-15	31.200	31.600	30.330	30.920	30.920	3,547,901
2026-10-14	32.550	32.700	31.960	31.980	31.980	2,290,200
2026-10-13	32.150	32.870	31.210	32.550	32.550	3,625,400
2026-10-12	32.730	33.100	31.810	32.520	32.520	5,104,240
2026-10-09	33.500	33.900	30.750	32.500	32.500	5,096,269
2026-10-08	35.530	36.700	33.600	33.760	33.760	4,986,065
2026-09-30	36.000	36.470	35.280	35.430	35.430	2,531,680
2026-09-29	36.010	36.900	35.600	36.030	36.030	3,255,415
2026-09-28	37.300	37.310	35.750	36.290	36.290	4,736,171
2026-09-24	37.460	38.250	36.910	37.460	37.460	5,015,900
2026-09-23	38.380	38.480	36.680	37.410	37.410	7,029,020
2026-09-22	38.980	40.140	37.590	38.480	38.480	7,107,410
2026-09-21	37.230	39.270	37.230	38.800	38.800	6,929,440
2026-09-18	36.700	37.320	36.020	37.050	37.050	4,942,950
2026-09-17	35.920	37.210	35.920	36.480	36.480	5,313,020
2026-09-16	34.840	36.160	34.610	35.900	35.900	5,171,698
2026-09-15	36.160	36.430	34.690	34.820	34.820	5,257,270
2026-09-14	33.510	36.950	33.020	36.060	36.060	8,957,890
2026-09-11	36.700	37.040	33.500	33.700	33.700	9,537,630
2026-09-10	38.680	39.060	37.030	37.190	37.190	5,308,270
2026-09-09	38.400	40.210	37.840	39.140	39.140	7,179,870
2026-09-08	38.600	39.130	37.810	38.420	38.420	5,910,380
2026-09-07	39.580	39.770	37.610	38.700	38.700	6,822,844
2026-09-04	40.280	40.670	38.580	38.930	38.930	7,379,992
2026-09-03	40.490	41.610	39.490	40.480	40.480	7,649,950
2026-09-02	39.670	40.650	38.250	40.010	40.010	10,568,360
2026-09-01	35.560	39.120	35.450	39.120	39.120	7,970,460
2026-08-31	32.850	35.970	32.690	35.560	35.560	5,407,215
2026-08-28	33.990	34.250	33.230	33.630	33.630	3,661,150
2026-08-27	34.000	34.280	33.240	33.990	33.990	4,374,900
2026-08-26	35.000	35.190	33.550	33.740	33.740	4,515,540
2026-08-25	34.350	35.650	33.770	35.050	35.050	3,627,400
2026-08-24	35.110	35.780	34.210	34.610	34.610	3,833,713
2026-08-21	35.000	35.530	34.110	35.220	35.220	3,107,302
2026-08-20	35.000	35.360	34.480	34.830	34.830	3,703,440
2026-08-19	34.290	36.620	34.010	34.690	34.690	8,055,790
2026-08-18	36.980	36.980	34.290	35.010	35.010	6,298,650
2026-08-17	34.880	36.980	34.400	36.980	36.980	5,038,320
2026-08-14	34.890	35.650	34.220	34.870	34.870	4,721,150
2026-08-13	35.570	36.260	34.590	34.890	34.890	4,686,370
2026-08-12	35.060	35.780	34.850	35.540	35.540	3,503,330
2026-08-11	35.050	36.600	34.800	35.170	35.170	5,462,610
2026-08-10	34.490	35.300	34.210	35.130	35.130	4,039,045
2026-08-07	34.500	34.950	33.570	34.650	34.650	5,963,348
2026-08-06	33.160	34.600	32.880	34.450	34.450	6,286,384
2026-08-05	32.210	33.990	32.000	33.780	33.780	6,938,526
2026-08-04	31.490	32.190	31.060	31.860	31.860	4,259,550
2026-08-03	31.780	31.850	30.610	31.140	31.140	4,671,075
2026-07-31	31.680	33.500	31.440	31.600	31.600	7,581,570
2026-07-30	31.770	32.750	30.140	30.890	30.890	8,130,137
2026-07-29	32.210	34.000	31.860	32.500	32.500	9,408,960
2026-07-28	33.120	35.200	32.500	32.690	32.690	11,316,178
2026-07-27	31.530	34.000	31.530	33.700	33.700	13,381,050
2026-07-24	30.420	33.580	30.100	32.100	32.100	11,088,064
2026-07-23	30.710	32.180	29.150	31.500	31.500	13,974,562
2026-07-22	28.830	30.200	28.140	29.250	29.250	9,203,060
2026-07-21	28.600	29.290	25.880	28.830	28.830	15,327,430
2026-07-20	29.160	31.170	27.860	28.750	28.750	17,113,395
2026-07-17	27.610	30.200	27.570	28.340	28.340	10,035,350

Page 1 of 2 · 120 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.