Hangzhou Hikvision Digital Technology Co., Ltd. - 002415.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29.1	29.33	29.33	29.45	29.02	31.73M
December 23, 2025	29.16	29.14	29.14	29.33	28.95	30.37M
December 22, 2025	29.25	29.15	29.15	29.38	29.08	34.28M
December 19, 2025	29.09	29.19	29.19	29.35	29.09	25.35M
December 18, 2025	28.96	29.02	29.02	29.2	28.9	21.74M
December 17, 2025	28.69	29.07	29.07	29.19	28.65	27.14M
December 16, 2025	29	28.69	28.69	29.02	28.61	35.45M
December 15, 2025	29.42	29.02	29.02	29.57	29	43.49M
December 12, 2025	29.4	29.63	29.63	29.69	29.13	49.4M
December 11, 2025	30.03	29.4	29.4	30.1	29.35	42.56M
December 10, 2025	29.99	30	30	30.11	29.75	25.01M
December 09, 2025	30.4	29.99	29.99	30.42	29.94	35.18M
December 08, 2025	30.15	30.43	30.43	30.66	30.14	42.48M
December 05, 2025	30.35	30.07	30.07	30.38	29.86	39.95M
December 04, 2025	29.73	30.35	30.35	30.55	29.73	18.44M
December 03, 2025	30.49	30.34	30.34	30.55	30.23	21.02M
December 02, 2025	30.51	30.52	30.52	30.68	30.35	25.37M
December 01, 2025	30.01	30.58	30.58	30.58	29.93	42.36M
November 28, 2025	29.73	30.02	30.02	30.03	29.64	25.86M
November 27, 2025	29.97	29.73	29.73	30.02	29.71	30.01M
November 26, 2025	30.02	29.9	29.9	30.08	29.85	30.24M
November 25, 2025	30.1	29.99	29.99	30.42	29.96	45.9M
November 24, 2025	29.9	29.86	29.86	30.09	29.7	40.63M
November 21, 2025	29.96	29.82	29.82	30.35	29.8	41.39M
November 20, 2025	30.63	30.23	30.23	30.69	30.21	22.88M
November 19, 2025	30.73	30.42	30.42	30.9	30.28	28.46M
November 18, 2025	30.45	30.73	30.73	30.79	30.38	34.09M
November 17, 2025	31.2	30.46	30.46	31.28	30.46	63.14M
November 14, 2025	31.55	31.31	31.31	31.58	31.31	36.95M
November 13, 2025	31.55	31.69	31.69	31.95	31.36	37.7M
November 12, 2025	31.55	31.43	31.43	31.69	31.11	37.58M
November 11, 2025	31.81	31.72	31.72	31.98	31.62	36.87M
November 10, 2025	31.38	31.81	31.81	31.95	31.38	41.37M
November 07, 2025	31.55	31.37	31.37	31.67	31.35	40.07M
November 06, 2025	31.7	31.8	31.8	31.95	31.6	45.06M
November 05, 2025	31.46	31.5	31.5	31.63	31.06	58.78M
November 04, 2025	32.55	31.79	31.79	32.63	31.51	63.18M
November 03, 2025	32.88	32.6	32.6	33.15	32.06	59.03M
October 31, 2025	33.1	32.87	32.87	33.67	32.8	73.38M
October 30, 2025	33.28	33.22	33.22	33.95	33.1	75.1M
October 29, 2025	33.1	33.35	33.35	33.44	33.01	51.35M
October 28, 2025	33.55	32.98	32.98	33.74	32.95	74.75M
October 27, 2025	33.63	33.9	33.9	34.28	33.38	95.93M
October 24, 2025	33.43	33.29	33.29	33.85	33.18	71.58M
October 23, 2025	33.37	33.43	33.43	33.7	32.76	70.83M
October 22, 2025	32.31	33.47	33.47	33.6	31.96	101.35M
October 21, 2025	32.36	32.58	32.58	32.79	32.22	75.2M
October 20, 2025	33.89	32.36	32.36	34	32.05	127.91M
October 17, 2025	33.35	33.06	33.06	34.1	32.63	116.18M
October 16, 2025	33.21	33.4	33.4	34.22	32.8	101.39M
October 15, 2025	33.11	33.37	33.37	33.81	32.56	103.32M
October 14, 2025	33.52	33.25	33.25	34.78	33.05	139.94M
October 13, 2025	32.75	33.36	33.36	33.57	32.32	154.2M
October 10, 2025	33.78	33.91	33.91	34.48	33.27	192.09M
October 09, 2025	31.8	34.17	33.77	34.67	31.8	292.5M
September 30, 2025	31.22	31.52	31.52	31.89	31.08	79.32M
September 29, 2025	30.66	31.22	31.22	31.3	30.21	66.91M
September 26, 2025	31.19	30.66	30.66	31.34	30.56	55.17M
September 25, 2025	31	31.24	31.24	31.5	30.88	76.77M
September 24, 2025	30.18	30.97	30.97	31.04	30.02	81.27M

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