Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
35.69+0.37 (+1.05%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202235.3535.8034.9435.6935.6957,293,366
23 Jun 202235.0235.3234.5535.3235.3243,206,763
22 Jun 202236.3036.4535.0435.0635.0659,149,421
21 Jun 202235.2236.6634.9736.2836.2895,420,925
20 Jun 202235.5036.0535.1035.2235.2269,468,253
17 Jun 202234.7134.9634.0034.5534.5564,733,191
16 Jun 202235.5935.7834.9035.0935.0942,912,641
15 Jun 202234.1835.9234.1135.5935.5981,287,788
14 Jun 202233.6534.4233.2034.2534.2540,579,133
13 Jun 202235.0035.0033.7634.2434.2454,137,396
10 Jun 202234.2034.9134.1634.7134.7148,834,355
09 Jun 202235.7435.7734.5034.6234.6263,829,808
08 Jun 202234.9237.3434.9235.6935.69128,251,706
07 Jun 202234.9835.0034.2034.8934.8960,141,313
06 Jun 202232.9035.0932.8034.8634.86124,786,137
02 Jun 202233.3233.3632.7332.9932.9954,525,853
01 Jun 202233.4433.7433.0233.4533.4562,328,446
31 May 202232.9033.4732.7433.4033.4069,218,247
30 May 202232.5033.1632.3332.9932.9979,807,001
27 May 202233.6033.8932.1832.5332.53128,777,168
26 May 202231.6832.3431.5031.9931.9972,333,170
26 May 20220.9 Dividend
25 May 202232.1632.5831.8132.4131.5156,520,682
24 May 202233.5533.6832.1132.1631.2779,307,678
23 May 202233.4133.9933.2233.5232.5977,389,994
20 May 202233.2133.8033.0333.4032.4786,999,058
19 May 202232.5233.3032.3333.0832.1678,543,807
18 May 202232.1933.9031.5133.3032.38156,388,629
17 May 202232.3033.1031.3632.1931.30126,767,879
16 May 202232.0833.1532.0832.6631.75130,939,603
13 May 202234.1734.2031.1232.0831.19220,444,547
12 May 202234.7634.8333.8634.1633.21145,492,158
11 May 202234.4036.1033.8035.4334.45138,469,919
10 May 202234.2034.6833.4034.4533.4994,639,032
09 May 202234.0035.2833.8034.8833.91127,071,973
06 May 202235.9136.3534.4234.8033.83245,212,961
05 May 202238.2438.8038.2438.2437.18117,874,937
29 Apr 202241.1043.1340.6842.4941.3153,590,679
28 Apr 202241.5041.8740.5140.8739.7433,745,823
27 Apr 202239.0141.9738.9841.5040.3552,377,030
26 Apr 202239.6040.6539.2839.5138.4129,657,134
25 Apr 202240.5040.6639.5039.5038.4036,505,836
22 Apr 202240.7541.2340.4640.8139.6830,342,309
21 Apr 202241.2341.6840.3140.8139.6829,519,562
20 Apr 202241.6042.5941.2041.5540.4027,874,804
19 Apr 202241.6141.8241.1241.5240.3731,162,437
18 Apr 202241.0042.0040.6641.7440.5865,758,438
15 Apr 202239.2040.2038.9439.9338.8217,820,943
14 Apr 202239.2439.9838.3339.5838.4837,036,993
13 Apr 202237.8839.6637.6238.6737.6036,163,815
12 Apr 202237.4038.3136.3938.3037.2440,198,032
11 Apr 202239.4039.5037.0637.3636.3234,857,340
08 Apr 202240.4740.5939.0039.4038.3127,210,354
07 Apr 202240.7041.1040.2040.2039.0811,040,434
06 Apr 202240.7841.2740.5840.9439.8013,985,431
01 Apr 202240.5041.6540.4241.2140.0717,041,805
31 Mar 202240.9941.3440.6441.0039.8616,740,862
30 Mar 202240.4841.6840.0241.2040.0632,043,413
29 Mar 202240.0440.3439.0040.0038.8933,361,497
28 Mar 202240.3040.5039.7140.0038.8920,788,162
25 Mar 202241.8141.9540.7041.0639.9221,612,322
24 Mar 202242.8842.8941.7841.9740.8017,260,679
23 Mar 202242.4343.5842.3543.1541.9519,763,904
22 Mar 202242.2442.8041.9042.4241.2419,236,489
21 Mar 202243.6043.6142.2642.4041.2224,241,491
18 Mar 202243.4043.5042.5843.3742.1727,145,379
17 Mar 202243.0044.3042.3043.8842.6643,740,379
16 Mar 202241.8042.5039.4041.9540.7952,023,109
15 Mar 202242.3842.9541.0341.2440.0931,668,475
14 Mar 202244.7845.3342.9142.9841.7923,722,038
11 Mar 202243.3045.4442.4445.2844.0231,306,716
10 Mar 202243.8144.4743.1644.0042.7824,817,016
09 Mar 202243.6043.8040.3043.0141.8238,188,296
08 Mar 202243.9044.5943.0043.6042.3918,637,526
07 Mar 202245.4345.4343.5643.9042.6833,259,369
04 Mar 202246.4346.6345.5045.7744.5022,873,745
03 Mar 202247.5347.5946.6846.8145.5110,400,914
02 Mar 202247.4047.7346.7447.2045.8913,721,530
01 Mar 202248.2048.4847.3047.5246.2019,455,334
28 Feb 202248.1448.5046.9648.2046.8616,936,985
25 Feb 202247.9949.1647.9848.2546.9122,276,126
24 Feb 202248.4849.1647.3647.9946.6621,788,740
23 Feb 202247.8049.2547.5048.9047.5454,762,350
22 Feb 202247.5047.5446.5046.8345.5315,951,219
21 Feb 202246.3747.7846.2647.6746.3522,538,639
18 Feb 202245.9646.5445.7046.5045.2113,523,690
17 Feb 202245.7146.2545.6846.0944.8112,894,965
16 Feb 202246.2346.4945.8645.9944.7111,313,979
15 Feb 202245.7946.3145.6246.2144.9313,541,347
14 Feb 202245.7846.0945.1445.8044.5315,669,676
11 Feb 202246.4046.9445.8046.0044.7226,671,745
10 Feb 202246.9947.3246.2046.9945.6919,012,175
09 Feb 202246.0147.0546.0046.9845.6822,189,186
08 Feb 202245.8046.5045.2446.2444.9626,585,946
07 Feb 202247.9447.9845.8045.9144.6432,960,173
28 Jan 202248.2348.6047.0047.4646.1422,646,761
27 Jan 202249.4249.5047.5448.2346.8928,964,749
26 Jan 202248.2549.4948.2549.2347.8617,212,479
25 Jan 202248.8049.3548.2148.2546.9118,976,178
24 Jan 202249.0049.8848.5148.9947.6324,632,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...