Singapore markets open in 5 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202159.8661.8959.5061.2361.2337,052,761
30 Jul 202162.4262.4759.9461.0061.0050,036,763
29 Jul 202162.4663.6561.9562.8962.8942,149,324
28 Jul 202160.0062.1658.6961.0061.0046,578,523
27 Jul 202164.8364.8860.6060.7160.7190,707,812
26 Jul 202170.0070.4463.4965.1065.1085,992,785
23 Jul 202167.8068.6566.0367.4067.4043,257,174
22 Jul 202168.2069.6866.9367.5367.5348,705,052
21 Jul 202164.8769.0464.2567.4867.4881,919,851
20 Jul 202162.6365.1462.3263.9363.9330,214,080
19 Jul 202162.3563.8061.2363.3863.3830,793,432
16 Jul 202163.7063.7562.4063.0063.0026,432,647
15 Jul 202161.8163.8061.0363.3463.3435,718,345
14 Jul 202162.6063.2460.8862.1962.1926,965,402
13 Jul 202162.5563.3061.8862.6362.6325,515,859
12 Jul 202160.3662.8858.8762.6062.6052,435,121
09 Jul 202161.0061.4159.3060.3660.3637,291,102
08 Jul 202161.0162.0060.3361.0661.0633,380,988
07 Jul 202160.4962.2260.1561.7761.7726,090,740
06 Jul 202161.0061.7259.7460.6260.6235,948,304
05 Jul 202162.1062.6160.1061.1761.1733,935,469
02 Jul 202164.0064.1062.2162.2262.2240,952,991
01 Jul 202164.8965.2063.4865.1465.1438,472,610
30 Jun 202162.4864.5561.9364.5064.5044,245,463
29 Jun 202163.1263.7562.3662.4762.4739,073,733
28 Jun 202163.2563.2961.3463.1463.1447,615,249
25 Jun 202163.3063.7561.9463.5163.5143,511,274
24 Jun 202160.9863.8059.9563.4063.4057,809,972
23 Jun 202160.0060.6558.5959.9059.9028,681,978
22 Jun 202159.8060.2558.5059.9459.9425,519,848
21 Jun 202159.9660.6558.2159.7259.7228,553,280
18 Jun 202159.1461.8159.0159.9559.9531,626,026
17 Jun 202158.5059.9558.0559.1459.1420,775,443
16 Jun 202160.5060.7058.0158.6858.6832,140,338
15 Jun 202161.4061.5859.5060.7260.7230,828,888
11 Jun 202162.0063.8860.7762.0062.0037,347,843
10 Jun 202159.7061.6859.3561.6261.6230,476,486
09 Jun 202159.6660.1659.0659.9959.9915,909,909
08 Jun 202160.6061.0559.3359.6659.6624,410,079
07 Jun 202160.9061.0159.2060.3960.3931,294,482
04 Jun 202160.3861.8759.0761.1261.1226,083,701
03 Jun 202161.5862.0660.2460.4060.4030,236,944
02 Jun 202163.0463.6060.2061.6261.6247,323,134
01 Jun 202164.0265.9362.5063.4863.4832,516,877
31 May 202163.8964.6063.0364.5864.5823,538,344
28 May 202163.6065.0062.9064.0064.0025,265,369
28 May 20210.8 Dividend
27 May 202164.8064.9063.2064.3663.5631,828,503
26 May 202165.3065.5064.2065.1864.3720,120,255
25 May 202165.0065.9064.4665.3164.5033,551,666
24 May 202164.1065.2763.2365.0064.1925,552,711
21 May 202163.1864.2062.6264.0063.2023,272,595
20 May 202161.5063.5061.3862.7761.9923,183,732
19 May 202161.8062.5061.3061.7060.9315,086,799
18 May 202162.3063.0061.8862.4061.6216,168,897
17 May 202160.9063.0860.9062.5561.7731,375,963
14 May 202160.3961.0558.8860.6959.9426,944,666
13 May 202160.6861.0059.8360.0959.3420,116,006
12 May 202160.6162.6660.2461.5060.7425,786,811
11 May 202160.0060.8858.4860.5559.8022,018,013
10 May 202159.4162.0059.3660.6059.8524,346,518
07 May 202162.9763.0059.3059.3258.5826,311,408
06 May 202162.0963.9061.7061.9061.1321,871,307
30 Apr 202163.6063.8862.3062.7862.0017,581,983
29 Apr 202163.6064.3962.8063.6062.8117,081,262
28 Apr 202162.5064.4162.5063.8863.0923,044,238
27 Apr 202163.3063.3061.4062.5261.7435,065,207
26 Apr 202163.2664.5962.3464.0063.2034,003,750
23 Apr 202163.0864.4462.6863.2362.4427,131,551
22 Apr 202162.6664.5361.5262.8862.1037,451,371
21 Apr 202162.3762.5561.0062.0061.2322,331,911
20 Apr 202161.2262.8060.2062.4061.6239,706,454
19 Apr 202159.6062.5559.6061.2160.4568,676,218
16 Apr 202156.4557.6055.6557.0356.3225,464,037
15 Apr 202154.7256.5054.4056.3655.6621,985,138
14 Apr 202154.7955.6153.6055.0054.3221,862,013
13 Apr 202153.6654.8653.2253.9953.3215,952,150
12 Apr 202155.5055.7553.3153.6652.9918,994,641
09 Apr 202157.5057.5055.2155.5154.8221,092,249
08 Apr 202155.2658.0655.0957.5156.8024,935,956
07 Apr 202156.0057.1855.2555.8155.1218,732,726
06 Apr 202157.0957.4555.6056.3555.6520,112,005
02 Apr 202156.7757.7555.5056.5055.8031,469,474
01 Apr 202155.9256.6255.3456.3155.6118,564,615
31 Mar 202155.3556.5154.6655.9055.2123,124,763
30 Mar 202153.8856.4853.2855.2754.5836,531,313
29 Mar 202154.0255.3453.4053.5552.8829,832,527
26 Mar 202150.8954.5050.5853.4052.7436,243,014
25 Mar 202151.0851.6349.6750.3949.7636,001,721
24 Mar 202152.0552.7551.0251.2350.5927,695,130
23 Mar 202153.1053.5051.6052.3051.6526,037,363
22 Mar 202152.6853.5051.4653.0252.3632,872,556
19 Mar 202153.5155.9753.0853.5052.8323,468,276
18 Mar 202154.5754.6553.6554.4653.7820,055,377
17 Mar 202153.3054.4052.3853.5052.8324,555,905
16 Mar 202153.9554.4050.7853.3052.6450,358,909
15 Mar 202154.0155.1952.4153.9953.3241,300,079
12 Mar 202156.9057.2055.2555.8055.1119,707,449
11 Mar 202154.8157.3054.0356.6255.9236,616,992
10 Mar 202154.4655.4353.9654.3453.6633,347,646
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...