Advertisement
Advertisement
U.S. markets close in 5 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202231.5631.5631.2531.3031.3038,305,248
Aug 17, 202231.4531.7131.1131.6531.6547,917,527
Aug 16, 202231.5531.8331.3831.4231.4268,853,462
Aug 15, 202232.7932.7931.0931.8031.80162,324,812
Aug 12, 202233.3433.6632.8633.4133.4151,873,629
Aug 11, 202232.9933.6032.9633.3333.3350,434,423
Aug 10, 202232.6633.0032.1632.7932.7939,172,303
Aug 09, 202232.4332.7732.2532.6632.6633,762,271
Aug 08, 202232.5032.9732.3332.5332.5334,921,793
Aug 05, 202231.2632.5531.0932.5032.5049,082,566
Aug 04, 202231.0031.2330.8331.2331.2322,282,092
Aug 03, 202230.5231.3530.5230.8730.8735,227,121
Aug 02, 202231.4031.4030.2730.5130.5150,983,822
Aug 01, 202231.8031.9431.3331.7931.7922,782,892
Jul 29, 202232.6632.8631.8031.9431.9437,436,854
Jul 28, 202232.6833.3332.4732.7332.7340,810,220
Jul 27, 202232.3233.1332.1032.6832.6839,681,498
Jul 26, 202232.0832.4232.0032.3132.3132,095,469
Jul 25, 202231.4532.4431.0032.3232.3252,648,303
Jul 22, 202231.6031.7431.2631.4331.4329,632,325
Jul 21, 202231.9031.9031.6131.6131.6136,186,292
Jul 20, 202232.0932.1731.6531.9131.9142,793,549
Jul 19, 202231.9032.1831.7031.8731.8735,573,486
Jul 18, 202231.6232.0631.3031.9131.9142,497,504
Jul 15, 202232.4232.5931.6331.6931.6959,408,444
Jul 14, 202232.6933.0432.4532.7432.7429,433,506
Jul 13, 202232.5732.9532.3532.8132.8132,260,151
Jul 12, 202232.9033.2132.3532.5032.5038,095,377
Jul 11, 202234.0234.0432.8232.9132.9159,809,508
Jul 08, 202233.9534.4833.8534.1234.1240,495,562
Jul 07, 202234.8534.8533.8033.9733.9773,462,591
Jul 06, 202235.9035.9534.5534.9534.9571,528,379
Jul 05, 202235.7936.6535.1036.2936.2973,089,892
Jul 04, 202235.9035.9635.3035.5935.5948,758,720
Jul 01, 202236.2136.6235.6835.8035.8051,482,306
Jun 30, 202236.2036.5536.0936.2036.2063,057,141
Jun 29, 202236.6337.4936.1036.2036.2062,168,834
Jun 28, 202235.8336.8835.4536.6336.6362,674,475
Jun 27, 202235.8036.6035.3835.8835.8862,790,899
Jun 24, 202235.3535.8034.9435.6935.6957,293,366
Jun 23, 202235.0235.3234.5535.3235.3243,206,763
Jun 22, 202236.3036.4535.0435.0635.0659,149,421
Jun 21, 202235.2236.6634.9736.2836.2895,420,925
Jun 20, 202235.5036.0535.1035.2235.2269,468,253
Jun 17, 202234.7134.9634.0034.5534.5564,733,191
Jun 16, 202235.5935.7834.9035.0935.0942,912,641
Jun 15, 202234.1835.9234.1135.5935.5981,287,788
Jun 14, 202233.6534.4233.2034.2534.2540,579,133
Jun 13, 202235.0035.0033.7634.2434.2454,137,396
Jun 10, 202234.2034.9134.1634.7134.7148,834,355
Jun 09, 202235.7435.7734.5034.6234.6263,829,808
Jun 08, 202234.9237.3434.9235.6935.69128,251,706
Jun 07, 202234.9835.0034.2034.8934.8960,141,313
Jun 06, 202232.9035.0932.8034.8634.86124,786,137
Jun 02, 202233.3233.3632.7332.9932.9954,525,853
Jun 01, 202233.4433.7433.0233.4533.4562,328,446
May 31, 202232.9033.4732.7433.4033.4069,218,247
May 30, 202232.5033.1632.3332.9932.9979,807,001
May 27, 202233.6033.8932.1832.5332.53128,777,168
May 26, 202231.6832.3431.5031.9931.9972,333,170
May 26, 20220.9 Dividend
May 25, 202232.1632.5831.8132.4131.5156,520,682
May 24, 202233.5533.6832.1132.1631.2779,307,678
May 23, 202233.4133.9933.2233.5232.5977,389,994
May 20, 202233.2133.8033.0333.4032.4786,999,058
May 19, 202232.5233.3032.3333.0832.1678,543,807
May 18, 202232.1933.9031.5133.3032.38156,388,629
May 17, 202232.3033.1031.3632.1931.30126,767,879
May 16, 202232.0833.1532.0832.6631.75130,939,603
May 13, 202234.1734.2031.1232.0831.19220,444,547
May 12, 202234.7634.8333.8634.1633.21145,492,158
May 11, 202234.4036.1033.8035.4334.45138,469,919
May 10, 202234.2034.6833.4034.4533.4994,639,032
May 09, 202234.0035.2833.8034.8833.91127,071,973
May 06, 202235.9136.3534.4234.8033.83245,212,961
May 05, 202238.2438.8038.2438.2437.18117,874,937
Apr 29, 202241.1043.1340.6842.4941.3153,590,679
Apr 28, 202241.5041.8740.5140.8739.7433,745,823
Apr 27, 202239.0141.9738.9841.5040.3552,377,030
Apr 26, 202239.6040.6539.2839.5138.4129,657,134
Apr 25, 202240.5040.6639.5039.5038.4036,505,836
Apr 22, 202240.7541.2340.4640.8139.6830,342,309
Apr 21, 202241.2341.6840.3140.8139.6829,519,562
Apr 20, 202241.6042.5941.2041.5540.4027,874,804
Apr 19, 202241.6141.8241.1241.5240.3731,162,437
Apr 18, 202241.0042.0040.6641.7440.5865,758,438
Apr 15, 202239.2040.2038.9439.9338.8217,820,943
Apr 14, 202239.2439.9838.3339.5838.4837,036,993
Apr 13, 202237.8839.6637.6238.6737.6036,163,815
Apr 12, 202237.4038.3136.3938.3037.2440,198,032
Apr 11, 202239.4039.5037.0637.3636.3234,857,340
Apr 08, 202240.4740.5939.0039.4038.3127,210,354
Apr 07, 202240.7041.1040.2040.2039.0811,040,434
Apr 06, 202240.7841.2740.5840.9439.8013,985,431
Apr 01, 202240.5041.6540.4241.2140.0717,041,805
Mar 31, 202240.9941.3440.6441.0039.8616,740,862
Mar 30, 202240.4841.6840.0241.2040.0632,043,413
Mar 29, 202240.0440.3439.0040.0038.8933,361,497
Mar 28, 202240.3040.5039.7140.0038.8920,788,162
Mar 25, 202241.8141.9540.7041.0639.9221,612,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement