Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,454.50
+123.60(+0.58%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	35.35	35.80	34.94	35.69	35.69	57,293,366
23 Jun 2022	35.02	35.32	34.55	35.32	35.32	43,206,763
22 Jun 2022	36.30	36.45	35.04	35.06	35.06	59,149,421
21 Jun 2022	35.22	36.66	34.97	36.28	36.28	95,420,925
20 Jun 2022	35.50	36.05	35.10	35.22	35.22	69,468,253
17 Jun 2022	34.71	34.96	34.00	34.55	34.55	64,733,191
16 Jun 2022	35.59	35.78	34.90	35.09	35.09	42,912,641
15 Jun 2022	34.18	35.92	34.11	35.59	35.59	81,287,788
14 Jun 2022	33.65	34.42	33.20	34.25	34.25	40,579,133
13 Jun 2022	35.00	35.00	33.76	34.24	34.24	54,137,396
10 Jun 2022	34.20	34.91	34.16	34.71	34.71	48,834,355
09 Jun 2022	35.74	35.77	34.50	34.62	34.62	63,829,808
08 Jun 2022	34.92	37.34	34.92	35.69	35.69	128,251,706
07 Jun 2022	34.98	35.00	34.20	34.89	34.89	60,141,313
06 Jun 2022	32.90	35.09	32.80	34.86	34.86	124,786,137
02 Jun 2022	33.32	33.36	32.73	32.99	32.99	54,525,853
01 Jun 2022	33.44	33.74	33.02	33.45	33.45	62,328,446
31 May 2022	32.90	33.47	32.74	33.40	33.40	69,218,247
30 May 2022	32.50	33.16	32.33	32.99	32.99	79,807,001
27 May 2022	33.60	33.89	32.18	32.53	32.53	128,777,168
26 May 2022	31.68	32.34	31.50	31.99	31.99	72,333,170
26 May 2022	0.9 Dividend
25 May 2022	32.16	32.58	31.81	32.41	31.51	56,520,682
24 May 2022	33.55	33.68	32.11	32.16	31.27	79,307,678
23 May 2022	33.41	33.99	33.22	33.52	32.59	77,389,994
20 May 2022	33.21	33.80	33.03	33.40	32.47	86,999,058
19 May 2022	32.52	33.30	32.33	33.08	32.16	78,543,807
18 May 2022	32.19	33.90	31.51	33.30	32.38	156,388,629
17 May 2022	32.30	33.10	31.36	32.19	31.30	126,767,879
16 May 2022	32.08	33.15	32.08	32.66	31.75	130,939,603
13 May 2022	34.17	34.20	31.12	32.08	31.19	220,444,547
12 May 2022	34.76	34.83	33.86	34.16	33.21	145,492,158
11 May 2022	34.40	36.10	33.80	35.43	34.45	138,469,919
10 May 2022	34.20	34.68	33.40	34.45	33.49	94,639,032
09 May 2022	34.00	35.28	33.80	34.88	33.91	127,071,973
06 May 2022	35.91	36.35	34.42	34.80	33.83	245,212,961
05 May 2022	38.24	38.80	38.24	38.24	37.18	117,874,937
29 Apr 2022	41.10	43.13	40.68	42.49	41.31	53,590,679
28 Apr 2022	41.50	41.87	40.51	40.87	39.74	33,745,823
27 Apr 2022	39.01	41.97	38.98	41.50	40.35	52,377,030
26 Apr 2022	39.60	40.65	39.28	39.51	38.41	29,657,134
25 Apr 2022	40.50	40.66	39.50	39.50	38.40	36,505,836
22 Apr 2022	40.75	41.23	40.46	40.81	39.68	30,342,309
21 Apr 2022	41.23	41.68	40.31	40.81	39.68	29,519,562
20 Apr 2022	41.60	42.59	41.20	41.55	40.40	27,874,804
19 Apr 2022	41.61	41.82	41.12	41.52	40.37	31,162,437
18 Apr 2022	41.00	42.00	40.66	41.74	40.58	65,758,438
15 Apr 2022	39.20	40.20	38.94	39.93	38.82	17,820,943
14 Apr 2022	39.24	39.98	38.33	39.58	38.48	37,036,993
13 Apr 2022	37.88	39.66	37.62	38.67	37.60	36,163,815
12 Apr 2022	37.40	38.31	36.39	38.30	37.24	40,198,032
11 Apr 2022	39.40	39.50	37.06	37.36	36.32	34,857,340
08 Apr 2022	40.47	40.59	39.00	39.40	38.31	27,210,354
07 Apr 2022	40.70	41.10	40.20	40.20	39.08	11,040,434
06 Apr 2022	40.78	41.27	40.58	40.94	39.80	13,985,431
01 Apr 2022	40.50	41.65	40.42	41.21	40.07	17,041,805
31 Mar 2022	40.99	41.34	40.64	41.00	39.86	16,740,862
30 Mar 2022	40.48	41.68	40.02	41.20	40.06	32,043,413
29 Mar 2022	40.04	40.34	39.00	40.00	38.89	33,361,497
28 Mar 2022	40.30	40.50	39.71	40.00	38.89	20,788,162
25 Mar 2022	41.81	41.95	40.70	41.06	39.92	21,612,322
24 Mar 2022	42.88	42.89	41.78	41.97	40.80	17,260,679
23 Mar 2022	42.43	43.58	42.35	43.15	41.95	19,763,904
22 Mar 2022	42.24	42.80	41.90	42.42	41.24	19,236,489
21 Mar 2022	43.60	43.61	42.26	42.40	41.22	24,241,491
18 Mar 2022	43.40	43.50	42.58	43.37	42.17	27,145,379
17 Mar 2022	43.00	44.30	42.30	43.88	42.66	43,740,379
16 Mar 2022	41.80	42.50	39.40	41.95	40.79	52,023,109
15 Mar 2022	42.38	42.95	41.03	41.24	40.09	31,668,475
14 Mar 2022	44.78	45.33	42.91	42.98	41.79	23,722,038
11 Mar 2022	43.30	45.44	42.44	45.28	44.02	31,306,716
10 Mar 2022	43.81	44.47	43.16	44.00	42.78	24,817,016
09 Mar 2022	43.60	43.80	40.30	43.01	41.82	38,188,296
08 Mar 2022	43.90	44.59	43.00	43.60	42.39	18,637,526
07 Mar 2022	45.43	45.43	43.56	43.90	42.68	33,259,369
04 Mar 2022	46.43	46.63	45.50	45.77	44.50	22,873,745
03 Mar 2022	47.53	47.59	46.68	46.81	45.51	10,400,914
02 Mar 2022	47.40	47.73	46.74	47.20	45.89	13,721,530
01 Mar 2022	48.20	48.48	47.30	47.52	46.20	19,455,334
28 Feb 2022	48.14	48.50	46.96	48.20	46.86	16,936,985
25 Feb 2022	47.99	49.16	47.98	48.25	46.91	22,276,126
24 Feb 2022	48.48	49.16	47.36	47.99	46.66	21,788,740
23 Feb 2022	47.80	49.25	47.50	48.90	47.54	54,762,350
22 Feb 2022	47.50	47.54	46.50	46.83	45.53	15,951,219
21 Feb 2022	46.37	47.78	46.26	47.67	46.35	22,538,639
18 Feb 2022	45.96	46.54	45.70	46.50	45.21	13,523,690
17 Feb 2022	45.71	46.25	45.68	46.09	44.81	12,894,965
16 Feb 2022	46.23	46.49	45.86	45.99	44.71	11,313,979
15 Feb 2022	45.79	46.31	45.62	46.21	44.93	13,541,347
14 Feb 2022	45.78	46.09	45.14	45.80	44.53	15,669,676
11 Feb 2022	46.40	46.94	45.80	46.00	44.72	26,671,745
10 Feb 2022	46.99	47.32	46.20	46.99	45.69	19,012,175
09 Feb 2022	46.01	47.05	46.00	46.98	45.68	22,189,186
08 Feb 2022	45.80	46.50	45.24	46.24	44.96	26,585,946
07 Feb 2022	47.94	47.98	45.80	45.91	44.64	32,960,173
28 Jan 2022	48.23	48.60	47.00	47.46	46.14	22,646,761
27 Jan 2022	49.42	49.50	47.54	48.23	46.89	28,964,749
26 Jan 2022	48.25	49.49	48.25	49.23	47.86	17,212,479
25 Jan 2022	48.80	49.35	48.21	48.25	46.91	18,976,178
24 Jan 2022	49.00	49.88	48.51	48.99	47.63	24,632,942
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,454.50+123.60(+0.58%)

CMC Crypto 200462.12+8.22(+1.81%)

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

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,454.50
+123.60(+0.58%)

CMC Crypto 200
462.12
+8.22(+1.81%)