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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

32.80

-0.13

(-0.39%)

As of 11:01AM CST. Market open.

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	32.40	33.29	32.69	32.80	32.80	12,114,082
Jun 14, 2024	32.40	33.10	32.32	32.93	32.93	22,206,427
Jun 13, 2024	32.79	32.81	31.92	32.48	32.48	34,352,118
Jun 12, 2024	33.41	33.70	32.85	32.88	32.88	28,547,245
Jun 11, 2024	32.92	33.53	32.90	33.50	33.50	20,956,394
Jun 07, 2024	33.12	33.60	32.79	33.12	33.12	24,399,772
Jun 06, 2024	33.30	33.58	32.95	33.12	33.12	21,283,515
Jun 05, 2024	33.00	33.64	32.97	33.42	33.42	33,771,108
Jun 04, 2024	32.55	33.50	32.54	32.95	32.95	25,961,748
Jun 03, 2024	32.72	32.77	32.35	32.66	32.66	17,998,610
May 31, 2024	32.70	32.79	32.56	32.61	32.61	15,047,384
May 30, 2024	32.55	32.80	32.34	32.66	32.66	14,011,223
May 29, 2024	32.59	32.79	32.48	32.70	32.70	15,451,478
May 28, 2024	32.48	32.82	32.31	32.59	32.59	13,792,512
May 27, 2024	32.48	32.60	31.82	32.58	32.58	25,346,529
May 24, 2024	32.46	32.75	32.36	32.48	32.48	17,117,007
May 23, 2024	32.96	33.35	32.36	32.48	32.48	20,612,999
May 22, 2024	32.72	33.14	32.72	33.03	33.03	15,692,570
May 21, 2024	33.20	33.27	32.75	32.92	32.92	24,913,323
May 21, 2024	0.9 Dividend
May 20, 2024	33.69	34.34	33.64	33.88	32.98	29,802,674
May 17, 2024	33.10	33.69	33.00	33.69	32.80	21,462,203
May 16, 2024	33.32	33.42	32.99	33.09	32.21	23,143,772
May 15, 2024	33.53	33.80	33.20	33.21	32.33	21,076,641
May 14, 2024	33.22	33.68	33.19	33.53	32.64	24,135,227
May 13, 2024	33.06	33.39	32.67	33.22	32.34	22,132,723
May 10, 2024	33.07	33.45	32.91	33.17	32.29	28,342,237
May 09, 2024	32.73	33.17	32.71	33.05	32.17	21,876,676
May 08, 2024	33.64	33.64	32.73	32.74	31.87	42,287,853
May 07, 2024	33.67	33.85	33.55	33.63	32.74	22,535,413
May 06, 2024	33.51	33.87	33.40	33.76	32.86	44,545,139
Apr 30, 2024	33.24	33.24	32.93	33.11	32.23	23,663,279
Apr 29, 2024	32.86	33.41	32.56	33.26	32.38	48,953,672
Apr 26, 2024	32.52	32.92	32.45	32.87	32.00	46,684,393
Apr 25, 2024	32.38	32.67	32.08	32.64	31.77	31,844,073
Apr 24, 2024	32.53	32.61	32.07	32.51	31.65	30,959,985
Apr 23, 2024	32.90	32.97	32.30	32.60	31.73	34,646,158
Apr 22, 2024	31.70	33.10	31.67	32.85	31.98	62,785,907
Apr 19, 2024	31.86	32.19	31.41	32.10	31.25	33,437,904
Apr 18, 2024	32.01	32.32	31.80	31.97	31.12	36,600,163
Apr 17, 2024	31.62	32.14	31.10	32.11	31.26	39,738,243
Apr 16, 2024	31.15	32.08	31.03	31.56	30.72	48,655,825
Apr 15, 2024	30.63	31.46	30.63	31.19	30.36	30,807,006
Apr 12, 2024	31.40	31.47	30.85	30.92	30.10	24,932,670
Apr 11, 2024	31.06	31.46	30.92	31.24	30.41	20,755,698
Apr 10, 2024	31.84	31.84	31.07	31.18	30.35	26,366,365
Apr 09, 2024	31.58	31.94	31.31	31.84	30.99	25,628,670
Apr 08, 2024	31.76	31.90	31.53	31.60	30.76	22,759,141
Apr 03, 2024	32.19	32.25	31.58	31.78	30.94	34,314,682
Apr 02, 2024	32.96	32.98	32.05	32.19	31.33	34,644,246
Apr 01, 2024	32.21	33.00	32.21	32.85	31.98	39,480,894
Mar 29, 2024	32.42	32.69	32.18	32.16	31.31	13,439,940
Mar 28, 2024	32.31	32.92	32.18	32.55	31.69	28,073,169
Mar 27, 2024	32.35	32.80	32.03	32.45	31.59	29,912,388
Mar 26, 2024	32.30	32.55	32.02	32.35	31.49	27,426,415
Mar 25, 2024	32.70	33.45	32.51	32.65	31.78	29,749,646
Mar 22, 2024	33.30	33.30	32.61	32.73	31.86	35,787,666
Mar 21, 2024	33.50	33.62	33.26	33.36	32.47	30,098,104
Mar 20, 2024	33.20	33.48	33.11	33.47	32.58	32,544,015
Mar 19, 2024	33.40	33.57	33.21	33.32	32.43	33,092,139
Mar 18, 2024	33.38	33.52	33.06	33.51	32.62	40,386,947
Mar 15, 2024	33.44	33.44	32.95	33.26	32.38	41,338,904
Mar 14, 2024	33.88	34.12	33.33	33.47	32.58	32,845,932
Mar 13, 2024	34.34	34.63	33.98	34.01	33.11	35,351,353
Mar 12, 2024	34.21	34.43	33.85	34.35	33.44	40,384,722
Mar 11, 2024	33.74	34.30	33.60	34.20	33.29	34,738,179
Mar 08, 2024	33.99	34.17	33.36	33.93	33.03	33,591,014
Mar 07, 2024	34.35	34.67	33.75	33.95	33.05	37,215,865
Mar 06, 2024	35.00	35.00	34.33	34.42	33.51	52,280,962
Mar 05, 2024	34.78	36.80	34.51	35.52	34.58	69,496,078
Mar 04, 2024	35.69	36.10	34.63	35.00	34.07	51,739,882
Mar 01, 2024	34.93	35.87	34.73	35.68	34.73	47,080,217
Feb 29, 2024	34.26	35.12	34.20	34.95	34.02	34,757,520
Feb 28, 2024	35.05	35.63	34.50	34.50	33.58	42,392,494
Feb 27, 2024	34.11	34.95	33.85	34.95	34.02	38,588,686
Feb 26, 2024	34.57	34.82	34.25	34.29	33.38	27,281,392
Feb 23, 2024	34.38	34.64	34.00	34.59	33.67	27,810,689
Feb 22, 2024	34.24	34.66	34.11	34.32	33.41	26,206,472
Feb 21, 2024	33.61	34.48	33.51	33.98	33.08	32,161,025
Feb 20, 2024	33.43	34.05	33.29	33.91	33.01	26,265,910
Feb 19, 2024	34.61	34.80	33.50	33.80	32.90	37,876,486
Feb 08, 2024	33.50	33.99	33.02	33.65	32.76	41,460,695
Feb 07, 2024	32.58	33.35	32.26	32.93	32.06	37,651,564
Feb 06, 2024	30.80	32.80	30.72	32.55	31.69	41,753,381
Feb 05, 2024	30.66	31.60	30.27	31.10	30.27	37,724,941
Feb 02, 2024	31.87	32.20	29.82	31.08	30.25	33,516,213
Feb 01, 2024	31.75	32.20	31.16	31.88	31.03	25,694,085
Jan 31, 2024	31.65	32.15	30.86	31.92	31.07	30,874,917
Jan 30, 2024	31.97	32.70	31.80	31.82	30.97	38,819,576
Jan 29, 2024	31.88	32.12	31.46	31.50	30.66	18,524,139
Jan 26, 2024	32.08	32.24	31.50	31.70	30.86	25,680,726
Jan 25, 2024	31.38	32.18	31.19	32.06	31.21	27,730,773
Jan 24, 2024	30.71	31.38	30.18	31.38	30.55	26,717,378
Jan 23, 2024	30.89	31.09	30.11	30.74	29.92	33,031,274
Jan 22, 2024	31.65	31.78	30.64	30.89	30.07	31,473,367
Jan 19, 2024	31.50	31.92	31.40	31.68	30.84	27,619,781
Jan 18, 2024	30.66	31.90	30.41	31.63	30.79	43,260,759
Jan 17, 2024	30.83	31.24	30.75	30.98	30.16	35,927,530
Jan 16, 2024	30.47	30.70	30.18	30.67	29.86	22,773,962
Jan 15, 2024	30.50	30.63	30.15	30.50	29.69	28,836,170
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7277-0.0007(-0.09%)

CRUDE OIL78.23-0.22(-0.28%)

Bitcoin CAD91,199.77+360.57(+0.40%)

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

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7277
-0.0007(-0.09%)

CRUDE OIL
78.23
-0.22(-0.28%)

Bitcoin CAD
91,199.77
+360.57(+0.40%)