Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong · Delayed Price · Currency is HKD 553.50
+18.50 (3.46%)
At close: Oct 24, 2025
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 541.00 | 554.00 | 540.00 | 553.50 | 553.50 | 3.46% | 1,748,224 |
| Oct 23, 2025 | 541.50 | 541.50 | 526.50 | 535.00 | 535.00 | -2.01% | 1,566,528 |
| Oct 22, 2025 | 549.50 | 552.00 | 533.00 | 546.00 | 546.00 | 0.37% | 1,815,051 |
| Oct 21, 2025 | 543.00 | 560.00 | 535.50 | 544.00 | 544.00 | 3.03% | 2,721,782 |
| Oct 20, 2025 | 533.00 | 538.50 | 524.00 | 528.00 | 528.00 | 1.25% | 1,732,723 |
| Oct 17, 2025 | 541.00 | 542.50 | 515.50 | 521.50 | 521.50 | -2.61% | 1,624,498 |
| Oct 16, 2025 | 545.00 | 548.00 | 525.00 | 535.50 | 535.50 | -1.20% | 1,372,719 |
| Oct 15, 2025 | 539.50 | 545.00 | 520.50 | 542.00 | 542.00 | 1.78% | 2,188,262 |
| Oct 14, 2025 | 567.50 | 568.00 | 528.00 | 532.50 | 532.50 | -2.74% | 2,079,238 |
| Oct 13, 2025 | 515.00 | 555.00 | 514.00 | 547.50 | 547.50 | 0.83% | 3,518,237 |
| Oct 10, 2025 | 566.50 | 576.50 | 539.50 | 543.00 | 543.00 | -7.18% | 5,026,484 |
| Oct 9, 2025 | 583.50 | 592.50 | 567.50 | 585.00 | 585.00 | 0.69% | 2,833,182 |
| Oct 8, 2025 | 593.00 | 596.00 | 577.00 | 581.00 | 581.00 | -2.60% | 1,644,030 |
| Oct 6, 2025 | 586.00 | 600.00 | 586.00 | 596.50 | 596.50 | -2.29% | 1,232,980 |
| Oct 3, 2025 | 595.50 | 614.00 | 586.00 | 610.50 | 610.50 | 0.83% | 1,647,357 |
| Oct 2, 2025 | 600.00 | 610.00 | 576.00 | 605.50 | 605.50 | 5.95% | 2,435,556 |
| Sep 30, 2025 | 555.00 | 573.00 | 553.00 | 571.50 | 571.50 | 4.48% | 2,549,440 |
| Sep 29, 2025 | 549.00 | 561.50 | 540.00 | 547.00 | 547.00 | 3.11% | 3,249,995 |
| Sep 26, 2025 | 525.00 | 546.00 | 524.00 | 530.50 | 530.50 | -0.28% | 2,849,440 |
| Sep 25, 2025 | 509.00 | 535.50 | 506.50 | 532.00 | 532.00 | 5.14% | 3,742,882 |
| Sep 24, 2025 | 495.00 | 509.50 | 495.00 | 506.00 | 506.00 | 0.90% | 1,621,586 |
| Sep 23, 2025 | 505.50 | 511.00 | 491.40 | 501.50 | 501.50 | -1.86% | 2,900,705 |
| Sep 22, 2025 | 523.50 | 523.50 | 502.00 | 511.00 | 511.00 | -0.87% | 2,449,802 |
| Sep 19, 2025 | 515.00 | 521.00 | 502.50 | 515.50 | 515.50 | 2.08% | 2,823,417 |
| Sep 18, 2025 | 504.00 | 516.50 | 494.00 | 505.00 | 505.00 | 0.50% | 3,591,684 |
| Sep 17, 2025 | 482.40 | 508.00 | 480.20 | 502.50 | 502.50 | 5.35% | 4,383,694 |
| Sep 16, 2025 | 478.00 | 479.20 | 464.00 | 477.00 | 477.00 | 2.58% | 3,414,730 |
| Sep 15, 2025 | 434.00 | 476.80 | 434.00 | 465.00 | 465.00 | 7.44% | 6,299,919 |
| Sep 12, 2025 | 428.80 | 437.60 | 426.80 | 432.80 | 432.80 | 0.93% | 1,701,972 |
| Sep 11, 2025 | 428.20 | 432.20 | 418.20 | 428.80 | 428.80 | 0.66% | 1,445,714 |
| Sep 10, 2025 | 435.00 | 442.40 | 426.00 | 426.00 | 426.00 | -1.16% | 2,519,406 |
| Sep 9, 2025 | 433.20 | 436.60 | 428.00 | 431.00 | 431.00 | 0.14% | 1,373,205 |
| Sep 8, 2025 | 434.80 | 441.40 | 428.00 | 430.40 | 430.40 | -0.42% | 1,728,309 |
| Sep 5, 2025 | 416.80 | 433.80 | 413.20 | 432.20 | 432.20 | 2.90% | 4,313,040 |
| Sep 4, 2025 | 423.00 | 434.20 | 413.00 | 420.00 | 420.00 | -0.47% | 2,545,848 |
| Sep 3, 2025 | 421.00 | 424.60 | 417.60 | 422.00 | 422.00 | 1.05% | 1,427,049 |
| Sep 2, 2025 | 423.00 | 427.80 | 411.60 | 417.60 | 417.60 | -0.81% | 1,671,442 |
| Sep 1, 2025 | 424.20 | 426.40 | 414.00 | 421.00 | 421.00 | -0.75% | 1,545,197 |
| Aug 29, 2025 | 413.60 | 443.00 | 407.40 | 424.20 | 424.20 | 4.17% | 6,137,206 |
| Aug 28, 2025 | 410.20 | 412.60 | 403.80 | 407.20 | 407.20 | -0.73% | 914,159 |
| Aug 27, 2025 | 422.20 | 422.20 | 408.20 | 410.20 | 410.20 | -1.06% | 1,234,478 |
| Aug 26, 2025 | 411.40 | 415.20 | 408.00 | 414.60 | 414.60 | 0.39% | 2,962,368 |
| Aug 25, 2025 | 421.00 | 424.40 | 411.60 | 413.00 | 413.00 | -1.20% | 2,389,290 |
| Aug 22, 2025 | 406.00 | 418.00 | 405.60 | 418.00 | 418.00 | 2.96% | 1,780,538 |
| Aug 21, 2025 | 410.00 | 411.00 | 403.40 | 406.00 | 406.00 | -0.20% | 1,137,773 |
| Aug 20, 2025 | 405.00 | 409.20 | 401.00 | 406.80 | 406.80 | 0.49% | 1,221,065 |
| Aug 19, 2025 | 414.00 | 414.60 | 403.00 | 404.80 | 404.80 | -2.22% | 1,864,469 |
| Aug 18, 2025 | 417.00 | 420.60 | 412.40 | 414.00 | 414.00 | -0.43% | 1,052,831 |
| Aug 15, 2025 | 420.80 | 421.00 | 409.20 | 415.80 | 415.80 | -0.95% | 1,350,369 |
| Aug 14, 2025 | 425.00 | 425.00 | 415.00 | 419.80 | 419.80 | -0.66% | 1,282,320 |