Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
32.480.00 (0.00%)
At close: 03:04PM CST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202432.4632.7532.3632.4832.4817,117,007
May 23, 202432.9633.3532.3632.4832.4820,612,999
May 22, 202432.7233.1432.7233.0333.0315,692,570
May 21, 202433.2033.2732.7532.9232.9224,913,323
May 21, 20240.9 Dividend
May 20, 202433.6934.3433.6433.8832.9829,802,674
May 17, 202433.1033.6933.0033.6932.8021,462,203
May 16, 202433.3233.4232.9933.0932.2123,143,772
May 15, 202433.5333.8033.2033.2132.3321,076,641
May 14, 202433.2233.6833.1933.5332.6424,135,227
May 13, 202433.0633.3932.6733.2232.3422,132,723
May 10, 202433.0733.4532.9133.1732.2928,342,237
May 09, 202432.7333.1732.7133.0532.1721,876,676
May 08, 202433.6433.6432.7332.7431.8742,287,853
May 07, 202433.6733.8533.5533.6332.7422,535,413
May 06, 202433.5133.8733.4033.7632.8644,545,139
Apr 30, 202433.2433.2432.9333.1132.2323,663,279
Apr 29, 202432.8633.4132.5633.2632.3848,953,672
Apr 26, 202432.5232.9232.4532.8732.0046,684,393
Apr 25, 202432.3832.6732.0832.6431.7731,844,073
Apr 24, 202432.5332.6132.0732.5131.6530,959,985
Apr 23, 202432.9032.9732.3032.6031.7334,646,158
Apr 22, 202431.7033.1031.6732.8531.9862,785,907
Apr 19, 202431.8632.1931.4132.1031.2533,437,904
Apr 18, 202432.0132.3231.8031.9731.1236,600,163
Apr 17, 202431.6232.1431.1032.1131.2639,738,243
Apr 16, 202431.1532.0831.0331.5630.7248,655,825
Apr 15, 202430.6331.4630.6331.1930.3630,807,006
Apr 12, 202431.4031.4730.8530.9230.1024,932,670
Apr 11, 202431.0631.4630.9231.2430.4120,755,698
Apr 10, 202431.8431.8431.0731.1830.3526,366,365
Apr 09, 202431.5831.9431.3131.8430.9925,628,670
Apr 08, 202431.7631.9031.5331.6030.7622,759,141
Apr 03, 202432.1932.2531.5831.7830.9434,314,682
Apr 02, 202432.9632.9832.0532.1931.3334,644,246
Apr 01, 202432.2133.0032.2132.8531.9839,480,894
Mar 29, 202432.4232.6932.1832.1631.3113,439,940
Mar 28, 202432.3132.9232.1832.5531.6928,073,169
Mar 27, 202432.3532.8032.0332.4531.5929,912,388
Mar 26, 202432.3032.5532.0232.3531.4927,426,415
Mar 25, 202432.7033.4532.5132.6531.7829,749,646
Mar 22, 202433.3033.3032.6132.7331.8635,787,666
Mar 21, 202433.5033.6233.2633.3632.4730,098,104
Mar 20, 202433.2033.4833.1133.4732.5832,544,015
Mar 19, 202433.4033.5733.2133.3232.4333,092,139
Mar 18, 202433.3833.5233.0633.5132.6240,386,947
Mar 15, 202433.4433.4432.9533.2632.3841,338,904
Mar 14, 202433.8834.1233.3333.4732.5832,845,932
Mar 13, 202434.3434.6333.9834.0133.1135,351,353
Mar 12, 202434.2134.4333.8534.3533.4440,384,722
Mar 11, 202433.7434.3033.6034.2033.2934,738,179
Mar 08, 202433.9934.1733.3633.9333.0333,591,014
Mar 07, 202434.3534.6733.7533.9533.0537,215,865
Mar 06, 202435.0035.0034.3334.4233.5152,280,962
Mar 05, 202434.7836.8034.5135.5234.5869,496,078
Mar 04, 202435.6936.1034.6335.0034.0751,739,882
Mar 01, 202434.9335.8734.7335.6834.7347,080,217
Feb 29, 202434.2635.1234.2034.9534.0234,757,520
Feb 28, 202435.0535.6334.5034.5033.5842,392,494
Feb 27, 202434.1134.9533.8534.9534.0238,588,686
Feb 26, 202434.5734.8234.2534.2933.3827,281,392
Feb 23, 202434.3834.6434.0034.5933.6727,810,689
Feb 22, 202434.2434.6634.1134.3233.4126,206,472
Feb 21, 202433.6134.4833.5133.9833.0832,161,025
Feb 20, 202433.4334.0533.2933.9133.0126,265,910
Feb 19, 202434.6134.8033.5033.8032.9037,876,486
Feb 08, 202433.5033.9933.0233.6532.7641,460,695
Feb 07, 202432.5833.3532.2632.9332.0637,651,564
Feb 06, 202430.8032.8030.7232.5531.6941,753,381
Feb 05, 202430.6631.6030.2731.1030.2737,724,941
Feb 02, 202431.8732.2029.8231.0830.2533,516,213
Feb 01, 202431.7532.2031.1631.8831.0325,694,085
Jan 31, 202431.6532.1530.8631.9231.0730,874,917
Jan 30, 202431.9732.7031.8031.8230.9738,819,576
Jan 29, 202431.8832.1231.4631.5030.6618,524,139
Jan 26, 202432.0832.2431.5031.7030.8625,680,726
Jan 25, 202431.3832.1831.1932.0631.2127,730,773
Jan 24, 202430.7131.3830.1831.3830.5526,717,378
Jan 23, 202430.8931.0930.1130.7429.9233,031,274
Jan 22, 202431.6531.7830.6430.8930.0731,473,367
Jan 19, 202431.5031.9231.4031.6830.8427,619,781
Jan 18, 202430.6631.9030.4131.6330.7943,260,759
Jan 17, 202430.8331.2430.7530.9830.1635,927,530
Jan 16, 202430.4730.7030.1830.6729.8622,773,962
Jan 15, 202430.5030.6330.1530.5029.6928,836,170
Jan 12, 202430.7330.9330.3630.4329.6229,026,511
Jan 11, 202430.3531.2030.2130.8630.0432,403,085
Jan 10, 202430.9330.9930.2030.3529.5429,204,978
Jan 09, 202431.6631.6830.4231.1530.3241,364,530
Jan 08, 202432.4232.4231.3031.6830.8430,361,991
Jan 05, 202432.3632.9432.1432.4331.5723,476,588
Jan 04, 202433.0033.0232.0432.5831.7134,031,311
Jan 03, 202433.4833.7032.8233.0632.1830,483,582
Jan 02, 202434.6834.6833.2533.7732.8738,424,575
Dec 29, 202333.8134.7533.6934.7233.8033,234,284
Dec 28, 202332.9434.0332.7933.8532.9529,455,876
Dec 27, 202332.7633.0732.7032.9432.0616,717,162
Dec 26, 202332.9433.0332.7132.8031.9316,309,339
Dec 25, 202332.5933.1332.5132.9432.0616,316,240
Dec 22, 202332.7932.8832.4032.7031.8319,413,305
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...