Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,111.88
+33.02(+0.41%)
Bitcoin USD
64,395.93
+910.91(+1.43%)
CMC Crypto 200
1,392.13
-4.40(-0.32%)

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

32.87

+0.23

(+0.70%)

At close: 03:04PM CST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.86	32.92	32.45	32.87	32.87	46,684,393
25 Apr 2024	32.38	32.67	32.08	32.64	32.64	31,844,073
24 Apr 2024	32.53	32.61	32.07	32.51	32.51	30,959,985
23 Apr 2024	32.90	32.97	32.30	32.60	32.60	34,646,158
22 Apr 2024	31.70	33.10	31.67	32.85	32.85	62,785,907
19 Apr 2024	31.86	32.19	31.41	32.10	32.10	33,437,904
18 Apr 2024	32.01	32.32	31.80	31.97	31.97	36,600,163
17 Apr 2024	31.62	32.14	31.10	32.11	32.11	39,738,243
16 Apr 2024	31.15	32.08	31.03	31.56	31.56	48,655,825
15 Apr 2024	30.63	31.46	30.63	31.19	31.19	30,807,006
12 Apr 2024	31.40	31.47	30.85	30.92	30.92	24,932,670
11 Apr 2024	31.06	31.46	30.92	31.24	31.24	20,755,698
10 Apr 2024	31.84	31.84	31.07	31.18	31.18	26,366,365
09 Apr 2024	31.58	31.94	31.31	31.84	31.84	25,628,670
08 Apr 2024	31.76	31.90	31.53	31.60	31.60	22,759,141
03 Apr 2024	32.19	32.25	31.58	31.78	31.78	34,314,682
02 Apr 2024	32.96	32.98	32.05	32.19	32.19	34,644,246
01 Apr 2024	32.21	33.00	32.21	32.85	32.85	39,480,894
29 Mar 2024	32.42	32.69	32.18	32.16	32.16	13,439,940
28 Mar 2024	32.31	32.92	32.18	32.55	32.55	28,073,169
27 Mar 2024	32.35	32.80	32.03	32.45	32.45	29,912,388
26 Mar 2024	32.30	32.55	32.02	32.35	32.35	27,426,415
25 Mar 2024	32.70	33.45	32.51	32.65	32.65	29,749,646
22 Mar 2024	33.30	33.30	32.61	32.73	32.73	35,787,666
21 Mar 2024	33.50	33.62	33.26	33.36	33.36	30,098,104
20 Mar 2024	33.20	33.48	33.11	33.47	33.47	32,544,015
19 Mar 2024	33.40	33.57	33.21	33.32	33.32	33,092,139
18 Mar 2024	33.38	33.52	33.06	33.51	33.51	40,386,947
15 Mar 2024	33.44	33.44	32.95	33.26	33.26	41,338,904
14 Mar 2024	33.88	34.12	33.33	33.47	33.47	32,845,932
13 Mar 2024	34.34	34.63	33.98	34.01	34.01	35,351,353
12 Mar 2024	34.21	34.43	33.85	34.35	34.35	40,384,722
11 Mar 2024	33.74	34.30	33.60	34.20	34.20	34,738,179
08 Mar 2024	33.99	34.17	33.36	33.93	33.93	33,591,014
07 Mar 2024	34.35	34.67	33.75	33.95	33.95	37,215,865
06 Mar 2024	35.00	35.00	34.33	34.42	34.42	52,280,962
05 Mar 2024	34.78	36.80	34.51	35.52	35.52	69,496,078
04 Mar 2024	35.69	36.10	34.63	35.00	35.00	51,739,882
01 Mar 2024	34.93	35.87	34.73	35.68	35.68	47,080,217
29 Feb 2024	34.26	35.12	34.20	34.95	34.95	34,757,520
28 Feb 2024	35.05	35.63	34.50	34.50	34.50	42,392,494
27 Feb 2024	34.11	34.95	33.85	34.95	34.95	38,588,686
26 Feb 2024	34.57	34.82	34.25	34.29	34.29	27,281,392
23 Feb 2024	34.38	34.64	34.00	34.59	34.59	27,810,689
22 Feb 2024	34.24	34.66	34.11	34.32	34.32	26,206,472
21 Feb 2024	33.61	34.48	33.51	33.98	33.98	32,161,025
20 Feb 2024	33.43	34.05	33.29	33.91	33.91	26,265,910
19 Feb 2024	34.61	34.80	33.50	33.80	33.80	37,876,486
08 Feb 2024	33.50	33.99	33.02	33.65	33.65	41,460,695
07 Feb 2024	32.58	33.35	32.26	32.93	32.93	37,651,564
06 Feb 2024	30.80	32.80	30.72	32.55	32.55	41,753,381
05 Feb 2024	30.66	31.60	30.27	31.10	31.10	37,724,941
02 Feb 2024	31.87	32.20	29.82	31.08	31.08	33,516,213
01 Feb 2024	31.75	32.20	31.16	31.88	31.88	25,694,085
31 Jan 2024	31.65	32.15	30.86	31.92	31.92	30,874,917
30 Jan 2024	31.97	32.70	31.80	31.82	31.82	38,819,576
29 Jan 2024	31.88	32.12	31.46	31.50	31.50	18,524,139
26 Jan 2024	32.08	32.24	31.50	31.70	31.70	25,680,726
25 Jan 2024	31.38	32.18	31.19	32.06	32.06	27,730,773
24 Jan 2024	30.71	31.38	30.18	31.38	31.38	26,717,378
23 Jan 2024	30.89	31.09	30.11	30.74	30.74	33,031,274
22 Jan 2024	31.65	31.78	30.64	30.89	30.89	31,473,367
19 Jan 2024	31.50	31.92	31.40	31.68	31.68	27,619,781
18 Jan 2024	30.66	31.90	30.41	31.63	31.63	43,260,759
17 Jan 2024	30.83	31.24	30.75	30.98	30.98	35,927,530
16 Jan 2024	30.47	30.70	30.18	30.67	30.67	22,773,962
15 Jan 2024	30.50	30.63	30.15	30.50	30.50	28,836,170
12 Jan 2024	30.73	30.93	30.36	30.43	30.43	29,026,511
11 Jan 2024	30.35	31.20	30.21	30.86	30.86	32,403,085
10 Jan 2024	30.93	30.99	30.20	30.35	30.35	29,204,978
09 Jan 2024	31.66	31.68	30.42	31.15	31.15	41,364,530
08 Jan 2024	32.42	32.42	31.30	31.68	31.68	30,361,991
05 Jan 2024	32.36	32.94	32.14	32.43	32.43	23,476,588
04 Jan 2024	33.00	33.02	32.04	32.58	32.58	34,031,311
03 Jan 2024	33.48	33.70	32.82	33.06	33.06	30,483,582
02 Jan 2024	34.68	34.68	33.25	33.77	33.77	38,424,575
29 Dec 2023	33.81	34.75	33.69	34.72	34.72	33,234,284
28 Dec 2023	32.94	34.03	32.79	33.85	33.85	29,455,876
27 Dec 2023	32.76	33.07	32.70	32.94	32.94	16,717,162
26 Dec 2023	32.94	33.03	32.71	32.80	32.80	16,309,339
25 Dec 2023	32.59	33.13	32.51	32.94	32.94	16,316,240
22 Dec 2023	32.79	32.88	32.40	32.70	32.70	19,413,305
21 Dec 2023	32.67	33.08	32.61	32.88	32.88	17,876,554
20 Dec 2023	33.31	33.42	32.72	32.80	32.80	15,626,343
19 Dec 2023	33.02	33.32	32.80	33.32	33.32	13,152,199
18 Dec 2023	33.17	33.71	32.89	33.14	33.14	12,694,223
15 Dec 2023	33.32	33.58	33.11	33.31	33.31	11,371,913
14 Dec 2023	33.60	33.76	33.25	33.32	33.32	13,770,361
13 Dec 2023	33.98	34.02	33.40	33.50	33.50	17,858,789
12 Dec 2023	34.01	34.15	33.51	34.02	34.02	24,803,070
11 Dec 2023	32.67	34.25	32.51	34.18	34.18	41,222,360
08 Dec 2023	33.10	33.52	32.65	32.65	32.65	42,855,554
07 Dec 2023	33.60	33.62	33.00	33.09	33.09	24,768,945
06 Dec 2023	33.77	34.05	33.35	33.60	33.60	17,069,650
05 Dec 2023	34.45	34.88	33.78	33.80	33.80	22,448,881
04 Dec 2023	35.60	35.99	34.88	34.90	34.90	19,880,988
01 Dec 2023	34.84	35.50	34.50	35.50	35.50	20,254,291
30 Nov 2023	34.83	35.08	34.67	34.79	34.79	13,060,942
29 Nov 2023	35.28	35.44	34.88	35.02	35.02	12,495,741
28 Nov 2023	35.18	35.49	35.11	35.28	35.28	12,326,923
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,111.88+33.02(+0.41%)

Bitcoin USD64,395.93+910.91(+1.43%)

CMC Crypto 2001,392.13-4.40(-0.32%)

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

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,111.88
+33.02(+0.41%)

Bitcoin USD
64,395.93
+910.91(+1.43%)

CMC Crypto 200
1,392.13
-4.40(-0.32%)