Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,161.22-5.72(-0.18%)S&P 500
4,399.07+3.81(+0.09%)Dow
34,925.47-10.00(-0.03%)Nasdaq
14,729.24+56.56(+0.39%)BTC-USD
39,708.58-1,341.04(-3.27%)CMC Crypto 200
972.35+11.45(+1.19%)
Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
61.23+0.23 (+0.38%)
At close: 3:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | 59.86 | 61.89 | 59.50 | 61.23 | 61.23 | 37,052,761 |
| 30 Jul 2021 | 62.42 | 62.47 | 59.94 | 61.00 | 61.00 | 50,036,763 |
| 29 Jul 2021 | 62.46 | 63.65 | 61.95 | 62.89 | 62.89 | 42,149,324 |
| 28 Jul 2021 | 60.00 | 62.16 | 58.69 | 61.00 | 61.00 | 46,578,523 |
| 27 Jul 2021 | 64.83 | 64.88 | 60.60 | 60.71 | 60.71 | 90,707,812 |
| 26 Jul 2021 | 70.00 | 70.44 | 63.49 | 65.10 | 65.10 | 85,992,785 |
| 23 Jul 2021 | 67.80 | 68.65 | 66.03 | 67.40 | 67.40 | 43,257,174 |
| 22 Jul 2021 | 68.20 | 69.68 | 66.93 | 67.53 | 67.53 | 48,705,052 |
| 21 Jul 2021 | 64.87 | 69.04 | 64.25 | 67.48 | 67.48 | 81,919,851 |
| 20 Jul 2021 | 62.63 | 65.14 | 62.32 | 63.93 | 63.93 | 30,214,080 |
| 19 Jul 2021 | 62.35 | 63.80 | 61.23 | 63.38 | 63.38 | 30,793,432 |
| 16 Jul 2021 | 63.70 | 63.75 | 62.40 | 63.00 | 63.00 | 26,432,647 |
| 15 Jul 2021 | 61.81 | 63.80 | 61.03 | 63.34 | 63.34 | 35,718,345 |
| 14 Jul 2021 | 62.60 | 63.24 | 60.88 | 62.19 | 62.19 | 26,965,402 |
| 13 Jul 2021 | 62.55 | 63.30 | 61.88 | 62.63 | 62.63 | 25,515,859 |
| 12 Jul 2021 | 60.36 | 62.88 | 58.87 | 62.60 | 62.60 | 52,435,121 |
| 09 Jul 2021 | 61.00 | 61.41 | 59.30 | 60.36 | 60.36 | 37,291,102 |
| 08 Jul 2021 | 61.01 | 62.00 | 60.33 | 61.06 | 61.06 | 33,380,988 |
| 07 Jul 2021 | 60.49 | 62.22 | 60.15 | 61.77 | 61.77 | 26,090,740 |
| 06 Jul 2021 | 61.00 | 61.72 | 59.74 | 60.62 | 60.62 | 35,948,304 |
| 05 Jul 2021 | 62.10 | 62.61 | 60.10 | 61.17 | 61.17 | 33,935,469 |
| 02 Jul 2021 | 64.00 | 64.10 | 62.21 | 62.22 | 62.22 | 40,952,991 |
| 01 Jul 2021 | 64.89 | 65.20 | 63.48 | 65.14 | 65.14 | 38,472,610 |
| 30 Jun 2021 | 62.48 | 64.55 | 61.93 | 64.50 | 64.50 | 44,245,463 |
| 29 Jun 2021 | 63.12 | 63.75 | 62.36 | 62.47 | 62.47 | 39,073,733 |
| 28 Jun 2021 | 63.25 | 63.29 | 61.34 | 63.14 | 63.14 | 47,615,249 |
| 25 Jun 2021 | 63.30 | 63.75 | 61.94 | 63.51 | 63.51 | 43,511,274 |
| 24 Jun 2021 | 60.98 | 63.80 | 59.95 | 63.40 | 63.40 | 57,809,972 |
| 23 Jun 2021 | 60.00 | 60.65 | 58.59 | 59.90 | 59.90 | 28,681,978 |
| 22 Jun 2021 | 59.80 | 60.25 | 58.50 | 59.94 | 59.94 | 25,519,848 |
| 21 Jun 2021 | 59.96 | 60.65 | 58.21 | 59.72 | 59.72 | 28,553,280 |
| 18 Jun 2021 | 59.14 | 61.81 | 59.01 | 59.95 | 59.95 | 31,626,026 |
| 17 Jun 2021 | 58.50 | 59.95 | 58.05 | 59.14 | 59.14 | 20,775,443 |
| 16 Jun 2021 | 60.50 | 60.70 | 58.01 | 58.68 | 58.68 | 32,140,338 |
| 15 Jun 2021 | 61.40 | 61.58 | 59.50 | 60.72 | 60.72 | 30,828,888 |
| 11 Jun 2021 | 62.00 | 63.88 | 60.77 | 62.00 | 62.00 | 37,347,843 |
| 10 Jun 2021 | 59.70 | 61.68 | 59.35 | 61.62 | 61.62 | 30,476,486 |
| 09 Jun 2021 | 59.66 | 60.16 | 59.06 | 59.99 | 59.99 | 15,909,909 |
| 08 Jun 2021 | 60.60 | 61.05 | 59.33 | 59.66 | 59.66 | 24,410,079 |
| 07 Jun 2021 | 60.90 | 61.01 | 59.20 | 60.39 | 60.39 | 31,294,482 |
| 04 Jun 2021 | 60.38 | 61.87 | 59.07 | 61.12 | 61.12 | 26,083,701 |
| 03 Jun 2021 | 61.58 | 62.06 | 60.24 | 60.40 | 60.40 | 30,236,944 |
| 02 Jun 2021 | 63.04 | 63.60 | 60.20 | 61.62 | 61.62 | 47,323,134 |
| 01 Jun 2021 | 64.02 | 65.93 | 62.50 | 63.48 | 63.48 | 32,516,877 |
| 31 May 2021 | 63.89 | 64.60 | 63.03 | 64.58 | 64.58 | 23,538,344 |
| 28 May 2021 | 63.60 | 65.00 | 62.90 | 64.00 | 64.00 | 25,265,369 |
| 28 May 2021 | 0.8 Dividend | |||||
| 27 May 2021 | 64.80 | 64.90 | 63.20 | 64.36 | 63.56 | 31,828,503 |
| 26 May 2021 | 65.30 | 65.50 | 64.20 | 65.18 | 64.37 | 20,120,255 |
| 25 May 2021 | 65.00 | 65.90 | 64.46 | 65.31 | 64.50 | 33,551,666 |
| 24 May 2021 | 64.10 | 65.27 | 63.23 | 65.00 | 64.19 | 25,552,711 |
| 21 May 2021 | 63.18 | 64.20 | 62.62 | 64.00 | 63.20 | 23,272,595 |
| 20 May 2021 | 61.50 | 63.50 | 61.38 | 62.77 | 61.99 | 23,183,732 |
| 19 May 2021 | 61.80 | 62.50 | 61.30 | 61.70 | 60.93 | 15,086,799 |
| 18 May 2021 | 62.30 | 63.00 | 61.88 | 62.40 | 61.62 | 16,168,897 |
| 17 May 2021 | 60.90 | 63.08 | 60.90 | 62.55 | 61.77 | 31,375,963 |
| 14 May 2021 | 60.39 | 61.05 | 58.88 | 60.69 | 59.94 | 26,944,666 |
| 13 May 2021 | 60.68 | 61.00 | 59.83 | 60.09 | 59.34 | 20,116,006 |
| 12 May 2021 | 60.61 | 62.66 | 60.24 | 61.50 | 60.74 | 25,786,811 |
| 11 May 2021 | 60.00 | 60.88 | 58.48 | 60.55 | 59.80 | 22,018,013 |
| 10 May 2021 | 59.41 | 62.00 | 59.36 | 60.60 | 59.85 | 24,346,518 |
| 07 May 2021 | 62.97 | 63.00 | 59.30 | 59.32 | 58.58 | 26,311,408 |
| 06 May 2021 | 62.09 | 63.90 | 61.70 | 61.90 | 61.13 | 21,871,307 |
| 30 Apr 2021 | 63.60 | 63.88 | 62.30 | 62.78 | 62.00 | 17,581,983 |
| 29 Apr 2021 | 63.60 | 64.39 | 62.80 | 63.60 | 62.81 | 17,081,262 |
| 28 Apr 2021 | 62.50 | 64.41 | 62.50 | 63.88 | 63.09 | 23,044,238 |
| 27 Apr 2021 | 63.30 | 63.30 | 61.40 | 62.52 | 61.74 | 35,065,207 |
| 26 Apr 2021 | 63.26 | 64.59 | 62.34 | 64.00 | 63.20 | 34,003,750 |
| 23 Apr 2021 | 63.08 | 64.44 | 62.68 | 63.23 | 62.44 | 27,131,551 |
| 22 Apr 2021 | 62.66 | 64.53 | 61.52 | 62.88 | 62.10 | 37,451,371 |
| 21 Apr 2021 | 62.37 | 62.55 | 61.00 | 62.00 | 61.23 | 22,331,911 |
| 20 Apr 2021 | 61.22 | 62.80 | 60.20 | 62.40 | 61.62 | 39,706,454 |
| 19 Apr 2021 | 59.60 | 62.55 | 59.60 | 61.21 | 60.45 | 68,676,218 |
| 16 Apr 2021 | 56.45 | 57.60 | 55.65 | 57.03 | 56.32 | 25,464,037 |
| 15 Apr 2021 | 54.72 | 56.50 | 54.40 | 56.36 | 55.66 | 21,985,138 |
| 14 Apr 2021 | 54.79 | 55.61 | 53.60 | 55.00 | 54.32 | 21,862,013 |
| 13 Apr 2021 | 53.66 | 54.86 | 53.22 | 53.99 | 53.32 | 15,952,150 |
| 12 Apr 2021 | 55.50 | 55.75 | 53.31 | 53.66 | 52.99 | 18,994,641 |
| 09 Apr 2021 | 57.50 | 57.50 | 55.21 | 55.51 | 54.82 | 21,092,249 |
| 08 Apr 2021 | 55.26 | 58.06 | 55.09 | 57.51 | 56.80 | 24,935,956 |
| 07 Apr 2021 | 56.00 | 57.18 | 55.25 | 55.81 | 55.12 | 18,732,726 |
| 06 Apr 2021 | 57.09 | 57.45 | 55.60 | 56.35 | 55.65 | 20,112,005 |
| 02 Apr 2021 | 56.77 | 57.75 | 55.50 | 56.50 | 55.80 | 31,469,474 |
| 01 Apr 2021 | 55.92 | 56.62 | 55.34 | 56.31 | 55.61 | 18,564,615 |
| 31 Mar 2021 | 55.35 | 56.51 | 54.66 | 55.90 | 55.21 | 23,124,763 |
| 30 Mar 2021 | 53.88 | 56.48 | 53.28 | 55.27 | 54.58 | 36,531,313 |
| 29 Mar 2021 | 54.02 | 55.34 | 53.40 | 53.55 | 52.88 | 29,832,527 |
| 26 Mar 2021 | 50.89 | 54.50 | 50.58 | 53.40 | 52.74 | 36,243,014 |
| 25 Mar 2021 | 51.08 | 51.63 | 49.67 | 50.39 | 49.76 | 36,001,721 |
| 24 Mar 2021 | 52.05 | 52.75 | 51.02 | 51.23 | 50.59 | 27,695,130 |
| 23 Mar 2021 | 53.10 | 53.50 | 51.60 | 52.30 | 51.65 | 26,037,363 |
| 22 Mar 2021 | 52.68 | 53.50 | 51.46 | 53.02 | 52.36 | 32,872,556 |
| 19 Mar 2021 | 53.51 | 55.97 | 53.08 | 53.50 | 52.83 | 23,468,276 |
| 18 Mar 2021 | 54.57 | 54.65 | 53.65 | 54.46 | 53.78 | 20,055,377 |
| 17 Mar 2021 | 53.30 | 54.40 | 52.38 | 53.50 | 52.83 | 24,555,905 |
| 16 Mar 2021 | 53.95 | 54.40 | 50.78 | 53.30 | 52.64 | 50,358,909 |
| 15 Mar 2021 | 54.01 | 55.19 | 52.41 | 53.99 | 53.32 | 41,300,079 |
| 12 Mar 2021 | 56.90 | 57.20 | 55.25 | 55.80 | 55.11 | 19,707,449 |
| 11 Mar 2021 | 54.81 | 57.30 | 54.03 | 56.62 | 55.92 | 36,616,992 |
| 10 Mar 2021 | 54.46 | 55.43 | 53.96 | 54.34 | 53.66 | 33,347,646 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
