Hangzhou Hik-Vision Digital Te Recent Share Price (USX:002415)

USX:002415 - Hangzhou Hik-Vision Digital Te Hangzhou Hik-Vision Digital Te
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jan 2012	USD	34.01	37	34.01	36.64	36.64	+0.37 (+1.02%)	1,785,238
18 Jan 2012	USD	39.96	39.96	36.27	36.27	36.27	-4.03 (-10.00%)	3,438,608
17 Jan 2012	USD	39.65	40.5	37.53	40.3	40.3	+0.72 (+1.82%)	3,306,765
16 Jan 2012	USD	40.21	40.21	39.5	39.58	39.58	-0.63 (-1.57%)	604,449
13 Jan 2012	USD	41.07	41.8	40.2	40.21	40.21	-1.29 (-3.11%)	969,197
12 Jan 2012	USD	42.7	42.97	41	41.5	41.5	-1.03 (-2.42%)	1,180,453
11 Jan 2012	USD	42.71	43.08	42.3	42.53	42.53	-0.02 (-0.05%)	811,285
10 Jan 2012	USD	41.6	42.85	41.4	42.55	42.55	+1.15 (+2.78%)	999,836
9 Jan 2012	USD	40.9	41.79	40.02	41.4	41.4	+0.6 (+1.47%)	1,198,742
6 Jan 2012	USD	40.02	40.8	39.31	40.8	40.8	+0.8 (+2%)	1,097,804
5 Jan 2012	USD	42.15	42.15	39.78	40	40	-2.13 (-5.06%)	2,267,119
4 Jan 2012	USD	43.01	43.98	42.11	42.13	42.13	-0.87 (-2.02%)	887,922
3 Jan 2012	USD	43	43	43	43	43	0.0 (0.0%)	0
2 Jan 2012	USD	43	43	43	43	43	0.0 (0.0%)	0
30 Dec 2011	USD	42.51	43	42.04	43	43	+0.57 (+1.34%)	1,635,471
29 Dec 2011	USD	42.56	42.72	41.53	42.43	42.43	-0.37 (-0.86%)	556,407
28 Dec 2011	USD	42.53	43.3	40.1	42.8	42.8	-0.35 (-0.81%)	2,096,296
27 Dec 2011	USD	43.15	43.8	42.55	43.15	43.15	-0.1 (-0.23%)	883,735
26 Dec 2011	USD	43.11	43.89	42.5	43.25	43.25	+0.02 (+0.05%)	849,020
23 Dec 2011	USD	42.51	44.15	42.15	43.23	43.23	+0.33 (+0.77%)	1,714,105
22 Dec 2011	USD	42.33	43.37	42.06	42.9	42.9	+0.6 (+1.42%)	1,866,519
21 Dec 2011	USD	43.93	44.63	42.3	42.3	42.3	-1.5 (-3.42%)	1,586,312
20 Dec 2011	USD	43	44.1	42.83	43.8	43.8	+0.8 (+1.86%)	1,555,830
19 Dec 2011	USD	42	43.12	42	43	43	+0.5 (+1.18%)	1,947,779
16 Dec 2011	USD	42.8	43	41.8	42.5	42.5	-0.1 (-0.23%)	1,297,783
15 Dec 2011	USD	42.8	43	42.3	42.6	42.6	-0.4 (-0.93%)	1,117,105
14 Dec 2011	USD	43.7	43.7	42.29	43	43	-0.9 (-2.05%)	1,580,279
13 Dec 2011	USD	43.9	43.9	43.9	43.9	43.9	0.0 (0.0%)	0
12 Dec 2011	USD	44.3	44.68	43.28	43.9	43.9	-0.4 (-0.90%)	1,503,935
9 Dec 2011	USD	43.62	44.44	43.18	44.3	44.3	+0.25 (+0.57%)	2,276,636

Unicorn Response |