Hangzhou Hikvision Digital Technology Co Ltd (002415.SHE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.2% vs the 50-day and +4.9% vs the 200-day average, 11.8% below the 52-week high and +20.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Hangzhou Hikvision Digital Technology Co Ltd trades 2.2% above its 50-day and 4.9% above its 200-day moving average. (as of 2026-10-30)

Hikvision builds video surveillance and access-control hardware, including network and PTZ cameras, video recorders, door and face-recognition terminals, alarm and intercom systems, and traffic and parking equipment, alongside its own AI perception software. It also sells LED and LCD display panels, networking gear such as switches and routers, and connected-device platforms like Hik-Connect for managing this equipment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 002415.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	34.45	35.10	34.32	34.55	-0.69%	47,378,925
2026-10-29	34.10	35.10	33.86	34.79	+1.87%	61,983,875
2026-10-28	34.50	34.60	33.76	34.15	-0.29%	53,713,664
2026-10-27	34.79	35.00	34.25	34.25	-2.11%	41,309,762
2026-10-26	33.78	35.22	33.70	34.99	+3.58%	99,828,148
2026-10-23	32.10	34.00	32.10	33.78	+4.19%	74,140,969
2026-10-22	32.30	32.56	31.85	32.42	+0.25%	46,887,477
2026-10-21	32.90	33.08	32.28	32.34	-1.46%	44,100,855
2026-10-20	33.14	33.39	32.43	32.82	-1.11%	61,474,637
2026-10-19	33.30	33.46	32.54	33.19	-1.40%	83,866,328
2026-10-16	33.86	34.00	33.29	33.66	-0.59%	48,492,297
2026-10-15	33.68	34.10	33.34	33.86	-0.59%	72,139,414
2026-10-14	33.62	34.12	33.44	34.06	+1.31%	52,411,969
2026-10-13	33.05	33.94	32.84	33.62	+1.14%	52,869,000
2026-10-12	32.82	33.40	32.68	33.24	+0.82%	44,545,863
2026-10-09	33.00	33.15	32.51	32.97	-0.09%	51,730,027
2026-10-08	32.57	33.12	32.55	33.00	+1.66%	53,274,559
2026-09-30	32.17	32.56	32.17	32.46	+1.09%	30,872,111
2026-09-29	32.17	32.40	31.98	32.11	-0.16%	26,372,955
2026-09-28	32.54	32.64	31.99	32.16	-1.44%	38,456,004
2026-09-24	33.01	33.13	32.62	32.63	-1.45%	24,791,520
2026-09-23	33.19	33.20	32.93	33.11	-0.21%	27,796,361
2026-09-22	32.84	33.32	32.81	33.18	+1.84%	52,138,500
2026-09-21	32.99	33.05	32.30	32.58	-1.09%	57,897,031
2026-09-18	32.66	33.04	32.57	32.94	+1.51%	44,965,160
2026-09-17	32.56	32.67	32.30	32.45	-0.49%	33,120,098
2026-09-16	32.71	32.79	32.21	32.61	-0.49%	41,928,875
2026-09-15	33.16	33.24	32.68	32.77	-1.18%	29,895,801
2026-09-14	33.05	33.46	32.85	33.16	-0.27%	26,498,008
2026-09-11	33.20	33.53	32.95	33.25	-0.78%	43,378,902
2026-09-10	33.57	33.76	33.31	33.51	-0.71%	37,342,031
2026-09-09	33.63	33.87	33.36	33.75	+0.30%	64,500,090
2026-09-08	34.78	34.79	32.10	33.65	-3.50%	185,206,078
2026-09-07	34.89	35.18	34.44	34.87	+0.00%	42,722,312
2026-09-04	35.51	35.78	34.70	34.87	-0.31%	37,160,824
2026-09-03	35.25	35.45	34.85	34.98	-0.57%	38,012,398
2026-09-02	35.64	35.93	35.18	35.18	-2.06%	44,358,879
2026-09-01	35.76	36.18	35.59	35.92	+0.36%	43,976,625
2026-08-31	34.91	35.80	34.80	35.79	+1.97%	56,912,266
2026-08-28	35.20	35.44	35.01	35.10	-0.54%	45,880,340
2026-08-27	34.78	35.34	34.60	35.29	+1.47%	54,646,676
2026-08-26	34.76	34.86	34.51	34.78	+0.09%	41,803,285
2026-08-25	33.98	35.13	33.89	34.75	+1.76%	64,912,035
2026-08-24	34.38	34.95	33.84	34.15	-0.73%	77,080,883
2026-08-21	33.92	34.50	33.80	34.40	+0.97%	46,321,504
2026-08-20	34.05	34.45	33.94	34.07	+0.53%	48,172,457
2026-08-19	34.50	34.52	33.62	33.89	-3.67%	76,434,688
2026-08-18	35.00	35.19	34.58	35.18	+0.26%	56,894,062
2026-08-17	34.91	35.20	34.76	35.09	+0.60%	62,848,902
2026-08-14	35.62	35.81	34.54	34.88	-2.19%	98,704,086
2026-08-13	36.50	36.78	35.66	35.66	-2.22%	93,695,102
2026-08-12	36.36	36.82	36.21	36.47	+0.27%	77,219,438
2026-08-11	37.26	38.03	36.28	36.37	-2.86%	106,228,477
2026-08-10	37.16	37.64	36.67	37.44	+0.54%	92,227,148
2026-08-07	37.26	37.46	36.86	37.24	-0.56%	85,570,406
2026-08-06	38.09	38.15	37.12	37.45	-2.58%	101,703,422
2026-08-05	38.40	39.00	38.18	38.44	-0.49%	105,026,320
2026-08-04	38.23	38.80	37.54	38.63	+1.79%	114,450,531
2026-08-03	37.70	39.18	37.51	37.95	+0.80%	153,375,875
2026-07-31	36.15	38.00	35.56	37.65	+5.70%	171,557,406
2026-07-30	35.59	36.09	35.13	35.62	-0.34%	98,817,492
2026-07-29	36.46	36.51	34.78	35.74	-1.11%	126,300,508
2026-07-28	36.56	37.00	36.10	36.14	-2.30%	119,471,430
2026-07-27	36.93	38.09	36.17	36.99	+4.23%	289,934,406
2026-07-24	35.40	35.78	34.76	35.49	-0.78%	78,148,922
2026-07-23	35.59	36.00	35.20	35.77	+0.39%	90,900,852
2026-07-22	34.72	35.88	34.15	35.63	+1.48%	121,862,211
2026-07-21	34.59	35.26	33.50	35.11	+2.42%	130,742,289
2026-07-20	33.68	34.82	33.52	34.28	+3.41%	101,232,781
2026-07-17	34.13	34.50	32.82	33.15	-2.84%	96,118,109
2026-07-16	33.77	34.76	33.65	34.12	+0.06%	69,697,469
2026-07-15	33.35	34.43	33.19	34.10	+1.55%	65,428,043
2026-07-14	33.07	33.72	32.88	33.58	+1.18%	66,192,102
2026-07-13	34.20	34.23	33.05	33.19	-3.66%	93,963,383
2026-07-10	35.20	35.86	34.43	34.45	-2.66%	115,613,820
2026-07-09	33.90	35.41	33.85	35.39	+3.03%	109,191,664
2026-07-08	34.14	34.89	34.06	34.35	+1.45%	106,195,617
2026-07-07	33.55	34.82	33.42	33.86	+0.09%	87,680,102
2026-07-06	34.14	34.28	32.85	33.83	-0.50%	91,868,297
2026-07-03	33.80	34.63	33.45	34.00	+1.16%	93,377,648
2026-07-02	33.56	34.83	33.10	33.61	-1.23%	97,404,133
2026-07-01	34.82	36.16	33.82	34.03	-0.50%	144,591,109
2026-06-30	33.00	35.26	32.98	34.20	+3.67%	123,372,203
2026-06-29	33.50	34.26	32.47	32.99	-0.99%	101,185,375
2026-06-26	34.42	34.67	33.25	33.32	-3.25%	78,493,180
2026-06-25	33.90	35.54	33.84	34.44	+1.20%	147,523,156
2026-06-24	31.40	34.49	31.02	34.03	+8.34%	167,170,938
2026-06-23	32.51	32.90	31.36	31.41	-4.33%	68,967,539
2026-06-22	32.20	32.90	31.41	32.83	+1.64%	91,641,016
2026-06-18	32.07	32.74	31.45	32.30	-0.19%	82,463,297
2026-06-17	31.85	32.87	31.70	32.36	+0.50%	80,575,641
2026-06-16	30.78	32.59	30.60	32.20	+4.85%	105,785,398
2026-06-15	30.60	31.00	30.35	30.71	+1.55%	54,637,719
2026-06-12	30.25	30.67	30.12	30.24	+0.87%	66,250,086
2026-06-11	30.20	30.30	29.76	29.98	-1.32%	51,330,422
2026-06-10	30.20	30.50	30.11	30.38	-0.36%	44,484,230
2026-06-09	30.57	30.83	30.20	30.49	+0.63%	54,269,414
2026-06-08	30.70	31.11	30.10	30.30	-3.13%	68,110,664
2026-06-05	30.77	31.53	30.51	31.28	+2.12%	76,152,719
2026-06-04	30.62	30.92	30.45	30.63	-0.45%	41,257,434
2026-06-03	30.55	31.15	30.28	30.77	+0.07%	58,557,320
2026-06-02	30.11	30.96	30.00	30.75	+2.30%	74,735,609
2026-06-01	30.56	30.76	30.01	30.06	-1.64%	70,762,719
2026-05-29	31.00	31.20	30.15	30.56	-0.65%	75,180,867
2026-05-28	31.41	31.45	30.23	30.76	-2.81%	88,997,891
2026-05-27	31.92	32.54	31.46	31.65	-1.09%	58,235,090
2026-05-26	32.15	32.84	31.42	32.00	-0.84%	66,343,891
2026-05-25	32.01	32.40	31.84	32.27	+1.38%	47,925,762
2026-05-22	31.80	31.94	31.29	31.83	+0.63%	41,830,461
2026-05-21	32.84	33.15	31.60	31.63	-2.83%	62,309,801
2026-05-20	32.60	33.50	32.46	32.55	-2.49%	56,430,594
2026-05-19	32.85	33.41	32.55	33.38	+1.15%	52,847,551
2026-05-18	33.15	33.47	32.75	33.00	-0.36%	48,705,480
2026-05-15	33.63	34.08	33.02	33.12	-0.99%	61,854,633
2026-05-14	34.59	34.85	33.45	33.45	-3.02%	69,196,367
2026-05-13	34.50	34.69	33.79	34.49	-0.20%	72,189,172
2026-05-12	35.36	35.51	34.55	34.56	-2.26%	79,001,172
2026-05-11	35.80	36.86	35.17	35.36	-0.53%	94,613,445
2026-05-08	35.88	35.88	35.20	35.55	-1.14%	57,655,168
2026-05-07	35.92	36.45	35.56	35.96	-0.22%	63,023,102
2026-05-06	36.68	37.09	35.79	36.04	-0.69%	93,010,570
2026-04-30	34.75	36.84	34.57	36.29	+4.25%	117,530,898
2026-04-29	34.50	35.30	34.29	34.81	+0.46%	58,598,281
2026-04-28	34.01	35.18	33.68	34.65	+2.00%	76,610,648
2026-04-27	33.55	34.39	33.51	33.97	+1.10%	50,032,762
2026-04-24	33.68	34.00	33.30	33.60	+0.33%	40,525,859
2026-04-23	33.50	34.13	33.35	33.49	-0.42%	49,683,398
2026-04-22	33.56	33.95	33.41	33.63	-0.30%	48,598,199
2026-04-21	34.50	34.65	33.69	33.73	-2.26%	72,940,711
2026-04-20	34.81	35.29	34.40	34.51	+4.17%	133,441,109
2026-04-17	33.49	33.75	32.75	33.13	-1.22%	79,890,109
2026-04-16	33.29	33.59	33.05	33.54	+1.02%	47,934,871
2026-04-15	33.45	33.50	32.91	33.20	-0.84%	57,562,246
2026-04-14	32.74	33.88	32.74	33.48	+2.54%	124,315,102
2026-04-13	31.51	32.66	31.41	32.65	+2.96%	64,249,031
2026-04-10	30.88	32.10	30.83	31.71	+3.09%	62,290,070
2026-04-09	30.58	30.86	30.45	30.76	-0.39%	23,877,301
2026-04-08	30.55	30.98	30.44	30.88	+2.25%	34,576,594
2026-04-07	30.27	30.50	29.92	30.20	-0.23%	28,159,439
2026-04-03	30.49	30.65	30.19	30.27	-0.43%	19,636,369
2026-04-02	30.72	30.86	30.20	30.40	-1.04%	24,219,760
2026-04-01	30.75	30.84	30.52	30.72	+0.99%	21,174,869
2026-03-31	30.35	30.68	30.26	30.42	-0.36%	23,340,711
2026-03-30	30.00	30.56	29.60	30.53	+0.59%	34,865,262
2026-03-27	30.07	30.60	30.03	30.35	-0.07%	19,770,961
2026-03-26	30.73	31.00	30.17	30.37	-1.33%	28,777,660
2026-03-25	30.28	30.83	30.21	30.78	+1.65%	31,597,721
2026-03-24	30.38	30.48	29.56	30.28	+0.90%	41,866,832
2026-03-23	30.64	31.08	29.95	30.01	-4.12%	47,952,078
2026-03-20	31.27	31.62	31.17	31.30	+0.16%	31,569,789
2026-03-19	31.90	32.00	31.13	31.25	-2.86%	43,323,180
2026-03-18	31.61	32.20	31.18	32.17	+1.74%	49,430,809
2026-03-17	31.81	32.05	31.52	31.62	-0.44%	34,872,539
2026-03-16	31.92	32.04	31.63	31.76	-0.56%	31,416,109
2026-03-13	31.69	32.02	31.62	31.94	+0.06%	36,707,391
2026-03-12	31.53	31.93	31.45	31.92	+0.85%	34,586,207
2026-03-11	31.34	31.70	31.18	31.65	+1.05%	38,285,910
2026-03-10	31.30	31.37	31.05	31.32	+0.51%	31,038,820
2026-03-09	30.61	31.19	30.44	31.16	+0.29%	41,295,199
2026-03-06	30.49	31.09	30.46	31.07	+1.01%	27,243,859
2026-03-05	30.61	30.89	30.60	30.76	+1.65%	36,805,551
2026-03-04	30.03	30.55	29.95	30.26	-0.16%	42,789,609
2026-03-03	31.18	31.28	30.25	30.31	-2.73%	74,135,594
2026-03-02	31.01	31.41	30.81	31.16	-0.89%	48,418,992
2026-02-27	31.40	31.45	31.14	31.44	-0.38%	39,916,641
2026-02-26	31.87	31.99	31.20	31.56	-1.16%	65,740,352
2026-02-25	32.32	32.51	31.85	31.93	-1.27%	53,525,930
2026-02-24	32.58	32.89	32.27	32.34	-0.12%	38,146,141
2026-02-13	32.40	32.70	32.20	32.38	-0.34%	31,770,420
2026-02-12	32.38	32.66	32.33	32.49	+0.28%	38,172,059
2026-02-11	32.81	32.90	32.37	32.40	-1.40%	41,471,352
2026-02-10	32.55	33.08	32.40	32.86	+0.98%	52,396,594
2026-02-09	32.80	32.84	32.35	32.54	-0.31%	50,971,887
2026-02-06	32.30	32.71	32.26	32.64	+0.43%	58,649,688
2026-02-05	31.60	32.66	31.56	32.50	+1.79%	92,244,930
2026-02-04	31.61	31.97	31.25	31.93	+0.22%	47,790,602
2026-02-03	31.61	31.86	30.84	31.86	+0.79%	65,892,539
2026-02-02	31.30	31.81	31.23	31.61	+0.89%	69,919,125
2026-01-30	31.98	32.17	31.18	31.33	-2.70%	71,684,203
2026-01-29	32.03	32.46	31.86	32.20	+0.53%	76,072,828
2026-01-28	31.96	32.32	31.83	32.03	+0.41%	60,617,289
2026-01-27	32.20	32.26	31.80	31.90	-1.27%	57,429,660
2026-01-26	32.05	32.43	31.47	32.31	+1.13%	98,214,727
2026-01-23	32.09	32.43	31.92	31.95	-0.44%	74,342,414
2026-01-22	32.70	32.79	32.01	32.09	-1.56%	85,897,883
2026-01-21	32.03	32.99	31.81	32.60	+4.69%	189,209,297
2026-01-20	31.06	31.22	30.59	31.14	+0.42%	55,312,871
2026-01-19	31.00	31.26	30.85	31.01	+0.03%	45,917,910
2026-01-16	31.42	31.47	30.75	31.00	-0.93%	65,137,449
2026-01-15	31.25	31.54	31.08	31.29	-0.45%	55,622,129
2026-01-14	31.02	32.00	31.02	31.43	+1.81%	108,964,203
2026-01-13	31.85	31.88	30.77	30.87	-2.43%	89,939,102
2026-01-12	30.50	31.86	30.48	31.64	+4.56%	117,704,305
2026-01-09	29.98	30.30	29.90	30.26	+0.83%	46,610,520
2026-01-08	30.01	30.22	29.87	30.01	-0.20%	40,319,398
2026-01-07	30.46	30.51	30.00	30.07	-1.05%	50,324,180
2026-01-06	30.03	30.40	29.92	30.39	+1.30%	50,362,262
2026-01-05	29.88	30.12	29.87	30.00	+0.54%	54,303,047
2025-12-31	29.85	29.92	29.63	29.84	-0.03%	33,021,371
2025-12-30	29.51	29.94	29.46	29.85	+0.84%	27,017,119
2025-12-29	29.82	29.89	29.53	29.60	-0.74%	30,591,061
2025-12-26	29.62	30.03	29.56	29.82	+0.64%	40,172,141
2025-12-25	29.34	29.67	29.30	29.63	+1.02%	36,113,500
2025-12-24	29.10	29.45	29.02	29.33	+0.65%	31,494,141
2025-12-23	29.16	29.33	28.95	29.14	-0.03%	30,235,471
2025-12-22	29.25	29.38	29.08	29.15	-0.14%	33,966,102
2025-12-19	29.09	29.35	29.09	29.19	+0.59%	25,116,789
2025-12-18	28.96	29.20	28.90	29.02	-0.17%	21,735,109
2025-12-17	28.69	29.19	28.65	29.07	+1.32%	26,961,170
2025-12-16	29.00	29.02	28.61	28.69	-1.14%	35,446,539
2025-12-15	29.42	29.57	29.00	29.02	-2.06%	43,488,688
2025-12-12	29.40	29.69	29.13	29.63	+0.78%	49,128,113
2025-12-11	30.03	30.10	29.35	29.40	-2.00%	42,561,840
2025-12-10	29.99	30.11	29.75	30.00	+0.03%	24,783,061
2025-12-09	30.40	30.42	29.94	29.99	-1.45%	35,184,980
2025-12-08	30.15	30.66	30.14	30.43	+1.20%	42,477,281
2025-12-05	30.35	30.38	29.86	30.07	-0.92%	39,751,047
2025-12-04	30.30	30.55	30.24	30.35	+0.03%	18,438,189
2025-12-03	30.49	30.55	30.23	30.34	-0.59%	20,861,561
2025-12-02	30.51	30.68	30.35	30.52	-0.20%	25,369,000
2025-12-01	30.01	30.58	29.93	30.58	+1.87%	42,357,898
2025-11-28	29.73	30.03	29.64	30.02	+0.98%	25,531,100
2025-11-27	29.97	30.02	29.71	29.73	-0.57%	29,737,420
2025-11-26	30.02	30.08	29.85	29.90	-0.30%	29,928,869
2025-11-25	30.10	30.42	29.96	29.99	+0.44%	45,432,219
2025-11-24	29.90	30.09	29.70	29.86	+0.13%	40,630,406
2025-11-21	29.96	30.35	29.80	29.82	-1.36%	41,085,559
2025-11-20	30.63	30.69	30.21	30.23	-0.62%	22,881,221
2025-11-19	30.73	30.90	30.28	30.42	-1.01%	28,458,730
2025-11-18	30.45	30.79	30.38	30.73	+0.89%	33,843,898
2025-11-17	31.20	31.28	30.46	30.46	-2.71%	63,141,992
2025-11-14	31.50	31.58	31.31	31.31	-1.20%	36,440,922
2025-11-13	31.40	31.95	31.36	31.69	+0.83%	37,703,406
2025-11-12	31.55	31.69	31.11	31.43	-0.91%	37,316,871
2025-11-11	31.81	31.98	31.62	31.72	-0.28%	36,548,961
2025-11-10	31.38	31.95	31.38	31.81	+1.40%	41,366,328
2025-11-07	31.55	31.67	31.35	31.37	-1.35%	39,681,238
2025-11-06	31.70	31.95	31.60	31.80	+0.95%	45,062,832
2025-11-05	31.46	31.63	31.06	31.50	-0.91%	58,225,180
2025-11-04	32.55	32.63	31.51	31.79	-2.48%	62,853,359
2025-11-03	32.88	33.15	32.06	32.60	-0.82%	59,034,020
2025-10-31	33.10	33.67	32.80	32.87	-1.05%	73,380,719
2025-10-30	33.28	33.95	33.10	33.22	-0.39%	75,104,555
2025-10-29	33.10	33.44	33.01	33.35	+1.12%	50,588,480
2025-10-28	33.55	33.74	32.95	32.98	-2.71%	74,750,883
2025-10-27	33.63	34.28	33.38	33.90	+1.83%	94,747,719
2025-10-24	33.43	33.85	33.18	33.29	-0.42%	71,580,594
2025-10-23	33.37	33.70	32.76	33.43	-0.12%	70,412,992
2025-10-22	32.31	33.60	31.96	33.47	+2.73%	100,321,398
2025-10-21	32.36	32.79	32.22	32.58	+0.68%	75,199,453

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.95%). Worst month: May (-6.83%). Based on 5 years of daily data (2022–2026).

Jan+0.39%
Feb+3.86%
Mar-1.12%
Apr+0.13%
May-6.83%
Jun-0.12%
Jul+3.95%
Aug-1.94%
Sep+2.50%
Oct-2.49%
Nov-0.66%
Dec+1.29%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Hangzhou Hikvision Digital Technology Co Ltd's (002415.SHE) latest close?

34.55 on 2026-10-30, from the Closelook data lake's daily price record.

What is 002415.SHE's 52-week high and low?

39.18 high and 28.61 low over the trailing 52 weeks, as of 2026-10-30.

What is Hangzhou Hikvision Digital Technology Co Ltd's strongest and weakest month historically?

Historically, 002415.SHE's strongest calendar month has been Jul (average +3.95%) and its weakest May (average -6.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 002415.SHE?

Uptrend stack intact: Trades +2.2% vs the 50-day and +4.9% vs the 200-day average, 11.8% below the 52-week high and +20.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 002415.SHE above its 50-day and 200-day moving averages?

Hangzhou Hikvision Digital Technology Co Ltd trades 2.2% above its 50-day and 4.9% above its 200-day moving average (3.4% above its 20-day). As of 2026-10-30.