Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
50.73+1.73 (+3.53%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202249.0152.2148.8850.7350.7345,541,509
17 Jan 202248.3849.2048.3049.0049.0018,208,951
14 Jan 202248.1248.6147.8548.3048.3017,315,735
13 Jan 202249.3049.7048.0048.1248.1227,128,315
12 Jan 202249.6549.9948.4349.2549.2532,406,556
11 Jan 202250.2050.4849.5849.7049.7020,117,192
10 Jan 202249.6350.5849.1150.2850.2822,587,445
07 Jan 202249.9850.6949.7049.8749.8718,430,171
06 Jan 202251.0651.2749.8849.9749.9725,229,848
05 Jan 202252.2052.2050.8851.3351.3322,958,073
04 Jan 202253.0053.0051.7152.4152.4123,913,642
31 Dec 202151.8852.5550.8552.3252.3228,378,208
30 Dec 202151.9953.0551.3951.3951.3920,579,911
29 Dec 202152.2252.9851.3551.9751.9726,227,185
28 Dec 202150.6553.1050.4952.4952.4932,725,790
27 Dec 202150.8050.8849.8650.6450.6417,661,122
24 Dec 202150.4551.0049.7050.5550.5524,792,595
23 Dec 202150.9451.1450.4450.6950.6921,557,709
22 Dec 202151.8252.0750.7050.9150.9124,783,619
21 Dec 202151.3652.1551.1851.5951.5917,839,647
20 Dec 202151.9052.3551.1551.3751.3719,641,292
17 Dec 202151.9052.6251.2752.1552.1524,193,886
16 Dec 202152.1652.6051.1052.2352.2326,596,965
15 Dec 202153.5053.8951.9852.0052.0036,213,974
14 Dec 202153.8654.7553.3853.9853.9828,271,358
13 Dec 202153.7255.3053.3553.4353.4338,362,809
10 Dec 202154.0254.3353.0053.5053.5046,078,378
09 Dec 202151.2055.5551.2054.2754.2788,734,397
08 Dec 202150.3851.9249.8351.6851.6849,114,690
07 Dec 202149.5050.4549.5050.3050.3040,036,437
06 Dec 202148.9050.3948.8849.2949.2949,532,098
03 Dec 202147.5048.5347.2148.4048.4029,240,157
02 Dec 202148.1748.1947.1047.4347.4337,997,175
01 Dec 202148.5848.6148.0148.2248.2221,580,008
30 Nov 202147.8048.6547.6048.6448.6433,268,150
29 Nov 202147.2047.6747.0147.5747.5735,940,496
26 Nov 202148.6048.8347.3747.8047.8055,965,516
25 Nov 202149.6649.8048.4148.7348.7334,764,054
24 Nov 202148.9950.7148.6649.6549.6560,258,953
23 Nov 202150.5550.6548.0148.5048.5083,777,893
22 Nov 202150.4751.0950.0250.5350.5336,197,325
19 Nov 202150.1950.6949.9850.4950.4927,997,627
18 Nov 202151.1551.1550.0550.1850.1829,585,684
17 Nov 202151.5651.5651.0151.1551.1522,963,770
16 Nov 202152.4352.4651.3051.6551.6524,763,943
15 Nov 202152.7552.8651.9552.4052.4015,537,143
12 Nov 202152.4052.7552.3052.6252.6219,232,760
11 Nov 202152.0652.6751.4052.3052.3023,548,682
10 Nov 202152.2152.6951.5552.0552.0529,357,010
09 Nov 202150.6052.3650.2052.2052.2031,215,947
08 Nov 202151.7751.9050.1251.0551.0526,289,943
05 Nov 202150.5051.9550.4351.4851.4824,918,323
04 Nov 202150.9951.3450.5050.7250.7220,457,485
03 Nov 202151.3751.8350.5450.9550.9521,983,668
02 Nov 202153.0253.0351.3051.3751.3733,720,043
01 Nov 202151.9653.1751.6053.0253.0224,188,411
29 Oct 202152.0752.9851.6552.2652.2627,804,957
28 Oct 202152.7053.4351.9352.0752.0726,973,915
27 Oct 202152.8353.2552.5652.8052.8021,183,064
26 Oct 202153.2654.1753.0053.6053.6032,081,965
25 Oct 202155.6055.7052.8654.2354.2342,297,224
22 Oct 202155.5055.5054.2055.4455.4417,670,065
21 Oct 202154.5055.2553.8155.2555.2519,567,246
20 Oct 202155.0656.3854.3154.4754.4719,635,566
19 Oct 202154.6155.8154.4055.4455.4416,626,960
18 Oct 202155.9156.0853.8054.6154.6126,976,262
15 Oct 202156.2956.5255.5055.9055.9017,214,940
14 Oct 202156.0157.3755.9256.2956.2920,727,990
13 Oct 202156.2857.3055.5155.9255.9227,149,148
12 Oct 202157.1457.5655.7656.3356.3319,696,778
11 Oct 202157.2058.4556.6057.1557.1531,547,014
08 Oct 202156.0057.2455.4456.4856.4838,257,651
30 Sep 202155.2055.9854.6255.0055.0022,740,255
29 Sep 202154.3055.5553.6055.0055.0021,896,221
28 Sep 202153.8355.3053.1254.6054.6028,442,725
27 Sep 202152.3654.8951.6153.9753.9739,164,894
24 Sep 202151.8153.3151.6052.4852.4826,418,288
23 Sep 202153.0953.6051.0751.8051.8037,882,058
22 Sep 202154.2754.8752.5253.1053.1026,357,792
17 Sep 202154.1755.3854.0055.0955.0917,914,874
16 Sep 202154.2955.2053.6754.2254.2216,566,714
15 Sep 202154.0055.8853.5054.6654.6623,239,328
14 Sep 202155.3855.5954.1954.3654.3622,338,512
13 Sep 202153.8256.2053.1855.3955.3948,699,725
10 Sep 202151.8054.1051.6653.7253.7245,962,747
09 Sep 202152.9453.4551.6151.9651.9629,727,994
08 Sep 202152.9353.2252.3052.9552.9532,333,754
07 Sep 202153.4353.5552.4252.9252.9234,151,520
06 Sep 202151.0053.6850.8553.4353.4352,412,542
03 Sep 202151.1251.4749.6951.4051.4040,799,078
02 Sep 202152.9852.9851.0051.4151.4160,305,847
01 Sep 202151.6053.2850.5753.2153.2158,632,567
31 Aug 202151.9052.4550.9351.4051.4031,170,095
30 Aug 202152.6052.7050.8551.7051.7066,447,729
27 Aug 202153.5054.6451.6852.7052.7054,834,019
26 Aug 202155.4555.5554.0054.0254.0219,002,043
25 Aug 202155.0055.8854.3255.7155.7124,707,399
24 Aug 202155.0955.7854.5055.0055.0025,157,017
23 Aug 202153.4055.6652.7855.0255.0233,352,516
20 Aug 202154.5054.6352.1553.5753.5750,382,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...