Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

31.30

-0.35

(-1.11%)

At close: 03:04PM CST

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	31.56	31.56	31.25	31.30	31.30	38,305,248
Aug 17, 2022	31.45	31.71	31.11	31.65	31.65	47,917,527
Aug 16, 2022	31.55	31.83	31.38	31.42	31.42	68,853,462
Aug 15, 2022	32.79	32.79	31.09	31.80	31.80	162,324,812
Aug 12, 2022	33.34	33.66	32.86	33.41	33.41	51,873,629
Aug 11, 2022	32.99	33.60	32.96	33.33	33.33	50,434,423
Aug 10, 2022	32.66	33.00	32.16	32.79	32.79	39,172,303
Aug 09, 2022	32.43	32.77	32.25	32.66	32.66	33,762,271
Aug 08, 2022	32.50	32.97	32.33	32.53	32.53	34,921,793
Aug 05, 2022	31.26	32.55	31.09	32.50	32.50	49,082,566
Aug 04, 2022	31.00	31.23	30.83	31.23	31.23	22,282,092
Aug 03, 2022	30.52	31.35	30.52	30.87	30.87	35,227,121
Aug 02, 2022	31.40	31.40	30.27	30.51	30.51	50,983,822
Aug 01, 2022	31.80	31.94	31.33	31.79	31.79	22,782,892
Jul 29, 2022	32.66	32.86	31.80	31.94	31.94	37,436,854
Jul 28, 2022	32.68	33.33	32.47	32.73	32.73	40,810,220
Jul 27, 2022	32.32	33.13	32.10	32.68	32.68	39,681,498
Jul 26, 2022	32.08	32.42	32.00	32.31	32.31	32,095,469
Jul 25, 2022	31.45	32.44	31.00	32.32	32.32	52,648,303
Jul 22, 2022	31.60	31.74	31.26	31.43	31.43	29,632,325
Jul 21, 2022	31.90	31.90	31.61	31.61	31.61	36,186,292
Jul 20, 2022	32.09	32.17	31.65	31.91	31.91	42,793,549
Jul 19, 2022	31.90	32.18	31.70	31.87	31.87	35,573,486
Jul 18, 2022	31.62	32.06	31.30	31.91	31.91	42,497,504
Jul 15, 2022	32.42	32.59	31.63	31.69	31.69	59,408,444
Jul 14, 2022	32.69	33.04	32.45	32.74	32.74	29,433,506
Jul 13, 2022	32.57	32.95	32.35	32.81	32.81	32,260,151
Jul 12, 2022	32.90	33.21	32.35	32.50	32.50	38,095,377
Jul 11, 2022	34.02	34.04	32.82	32.91	32.91	59,809,508
Jul 08, 2022	33.95	34.48	33.85	34.12	34.12	40,495,562
Jul 07, 2022	34.85	34.85	33.80	33.97	33.97	73,462,591
Jul 06, 2022	35.90	35.95	34.55	34.95	34.95	71,528,379
Jul 05, 2022	35.79	36.65	35.10	36.29	36.29	73,089,892
Jul 04, 2022	35.90	35.96	35.30	35.59	35.59	48,758,720
Jul 01, 2022	36.21	36.62	35.68	35.80	35.80	51,482,306
Jun 30, 2022	36.20	36.55	36.09	36.20	36.20	63,057,141
Jun 29, 2022	36.63	37.49	36.10	36.20	36.20	62,168,834
Jun 28, 2022	35.83	36.88	35.45	36.63	36.63	62,674,475
Jun 27, 2022	35.80	36.60	35.38	35.88	35.88	62,790,899
Jun 24, 2022	35.35	35.80	34.94	35.69	35.69	57,293,366
Jun 23, 2022	35.02	35.32	34.55	35.32	35.32	43,206,763
Jun 22, 2022	36.30	36.45	35.04	35.06	35.06	59,149,421
Jun 21, 2022	35.22	36.66	34.97	36.28	36.28	95,420,925
Jun 20, 2022	35.50	36.05	35.10	35.22	35.22	69,468,253
Jun 17, 2022	34.71	34.96	34.00	34.55	34.55	64,733,191
Jun 16, 2022	35.59	35.78	34.90	35.09	35.09	42,912,641
Jun 15, 2022	34.18	35.92	34.11	35.59	35.59	81,287,788
Jun 14, 2022	33.65	34.42	33.20	34.25	34.25	40,579,133
Jun 13, 2022	35.00	35.00	33.76	34.24	34.24	54,137,396
Jun 10, 2022	34.20	34.91	34.16	34.71	34.71	48,834,355
Jun 09, 2022	35.74	35.77	34.50	34.62	34.62	63,829,808
Jun 08, 2022	34.92	37.34	34.92	35.69	35.69	128,251,706
Jun 07, 2022	34.98	35.00	34.20	34.89	34.89	60,141,313
Jun 06, 2022	32.90	35.09	32.80	34.86	34.86	124,786,137
Jun 02, 2022	33.32	33.36	32.73	32.99	32.99	54,525,853
Jun 01, 2022	33.44	33.74	33.02	33.45	33.45	62,328,446
May 31, 2022	32.90	33.47	32.74	33.40	33.40	69,218,247
May 30, 2022	32.50	33.16	32.33	32.99	32.99	79,807,001
May 27, 2022	33.60	33.89	32.18	32.53	32.53	128,777,168
May 26, 2022	31.68	32.34	31.50	31.99	31.99	72,333,170
May 26, 2022	0.9 Dividend
May 25, 2022	32.16	32.58	31.81	32.41	31.51	56,520,682
May 24, 2022	33.55	33.68	32.11	32.16	31.27	79,307,678
May 23, 2022	33.41	33.99	33.22	33.52	32.59	77,389,994
May 20, 2022	33.21	33.80	33.03	33.40	32.47	86,999,058
May 19, 2022	32.52	33.30	32.33	33.08	32.16	78,543,807
May 18, 2022	32.19	33.90	31.51	33.30	32.38	156,388,629
May 17, 2022	32.30	33.10	31.36	32.19	31.30	126,767,879
May 16, 2022	32.08	33.15	32.08	32.66	31.75	130,939,603
May 13, 2022	34.17	34.20	31.12	32.08	31.19	220,444,547
May 12, 2022	34.76	34.83	33.86	34.16	33.21	145,492,158
May 11, 2022	34.40	36.10	33.80	35.43	34.45	138,469,919
May 10, 2022	34.20	34.68	33.40	34.45	33.49	94,639,032
May 09, 2022	34.00	35.28	33.80	34.88	33.91	127,071,973
May 06, 2022	35.91	36.35	34.42	34.80	33.83	245,212,961
May 05, 2022	38.24	38.80	38.24	38.24	37.18	117,874,937
Apr 29, 2022	41.10	43.13	40.68	42.49	41.31	53,590,679
Apr 28, 2022	41.50	41.87	40.51	40.87	39.74	33,745,823
Apr 27, 2022	39.01	41.97	38.98	41.50	40.35	52,377,030
Apr 26, 2022	39.60	40.65	39.28	39.51	38.41	29,657,134
Apr 25, 2022	40.50	40.66	39.50	39.50	38.40	36,505,836
Apr 22, 2022	40.75	41.23	40.46	40.81	39.68	30,342,309
Apr 21, 2022	41.23	41.68	40.31	40.81	39.68	29,519,562
Apr 20, 2022	41.60	42.59	41.20	41.55	40.40	27,874,804
Apr 19, 2022	41.61	41.82	41.12	41.52	40.37	31,162,437
Apr 18, 2022	41.00	42.00	40.66	41.74	40.58	65,758,438
Apr 15, 2022	39.20	40.20	38.94	39.93	38.82	17,820,943
Apr 14, 2022	39.24	39.98	38.33	39.58	38.48	37,036,993
Apr 13, 2022	37.88	39.66	37.62	38.67	37.60	36,163,815
Apr 12, 2022	37.40	38.31	36.39	38.30	37.24	40,198,032
Apr 11, 2022	39.40	39.50	37.06	37.36	36.32	34,857,340
Apr 08, 2022	40.47	40.59	39.00	39.40	38.31	27,210,354
Apr 07, 2022	40.70	41.10	40.20	40.20	39.08	11,040,434
Apr 06, 2022	40.78	41.27	40.58	40.94	39.80	13,985,431
Apr 01, 2022	40.50	41.65	40.42	41.21	40.07	17,041,805
Mar 31, 2022	40.99	41.34	40.64	41.00	39.86	16,740,862
Mar 30, 2022	40.48	41.68	40.02	41.20	40.06	32,043,413
Mar 29, 2022	40.04	40.34	39.00	40.00	38.89	33,361,497
Mar 28, 2022	40.30	40.50	39.71	40.00	38.89	20,788,162
Mar 25, 2022	41.81	41.95	40.70	41.06	39.92	21,612,322
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,276.81+2.77(+0.06%)

Dow 3033,921.08-59.24(-0.17%)

Nasdaq12,952.96+14.84(+0.11%)

Russell 20001,987.09-0.22(-0.01%)

Crude Oil90.23+2.12(+2.41%)

Gold1,777.80+1.10(+0.06%)

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

S&P 500
4,276.81
+2.77(+0.06%)

Dow 30
33,921.08
-59.24(-0.17%)

Nasdaq
12,952.96
+14.84(+0.11%)

Russell 2000
1,987.09
-0.22(-0.01%)

Crude Oil
90.23
+2.12(+2.41%)

Gold
1,777.80
+1.10(+0.06%)