Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong · Delayed Price · Currency is HKD 490.40
+7.40 (1.53%)
At close: Dec 5, 2025
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 486.00 | 496.60 | 482.00 | 490.40 | 490.40 | 1.53% | 2,266,715 |
| Dec 4, 2025 | 475.00 | 483.00 | 470.00 | 483.00 | 483.00 | 1.98% | 2,395,088 |
| Dec 3, 2025 | 477.80 | 486.40 | 471.60 | 473.60 | 473.60 | -0.88% | 2,173,182 |
| Dec 2, 2025 | 484.80 | 486.00 | 475.20 | 477.80 | 477.80 | -1.08% | 1,912,092 |
| Dec 1, 2025 | 479.80 | 484.80 | 475.00 | 483.00 | 483.00 | 2.33% | 2,523,709 |
| Nov 28, 2025 | 474.80 | 474.80 | 463.20 | 472.00 | 472.00 | 0.43% | 2,017,940 |
| Nov 27, 2025 | 470.00 | 474.60 | 466.00 | 470.00 | 470.00 | 0.60% | 2,482,053 |
| Nov 26, 2025 | 480.00 | 480.00 | 464.20 | 467.20 | 467.20 | -0.21% | 3,311,239 |
| Nov 25, 2025 | 465.00 | 473.40 | 461.80 | 468.20 | 468.20 | 0.69% | 2,938,753 |
| Nov 24, 2025 | 479.00 | 479.00 | 458.20 | 465.00 | 465.00 | - | 4,034,648 |
| Nov 21, 2025 | 477.80 | 477.80 | 460.00 | 465.00 | 465.00 | -3.73% | 6,741,203 |
| Nov 20, 2025 | 512.00 | 512.00 | 467.20 | 483.00 | 483.00 | -5.66% | 14,760,770 |
| Nov 19, 2025 | 514.50 | 525.00 | 507.00 | 512.00 | 512.00 | 1.59% | 2,904,805 |
| Nov 18, 2025 | 520.00 | 525.50 | 501.00 | 504.00 | 504.00 | -4.18% | 2,974,644 |
| Nov 17, 2025 | 531.00 | 531.50 | 515.50 | 526.00 | 526.00 | -2.95% | 1,907,496 |
| Nov 14, 2025 | 557.00 | 565.50 | 541.50 | 542.00 | 542.00 | -4.49% | 1,835,993 |
| Nov 13, 2025 | 540.00 | 582.00 | 540.00 | 567.50 | 567.50 | 3.18% | 2,604,347 |
| Nov 12, 2025 | 544.50 | 551.50 | 540.00 | 550.00 | 550.00 | 1.38% | 1,419,156 |
| Nov 11, 2025 | 546.00 | 547.00 | 538.50 | 542.50 | 542.50 | -1.00% | 971,369 |
| Nov 10, 2025 | 553.50 | 554.50 | 541.00 | 548.00 | 548.00 | -1.88% | 1,262,972 |
| Nov 7, 2025 | 566.00 | 566.00 | 550.00 | 558.50 | 558.50 | 0.72% | 1,006,367 |
| Nov 6, 2025 | 548.00 | 559.50 | 546.00 | 554.50 | 554.50 | 1.28% | 1,597,062 |
| Nov 5, 2025 | 530.00 | 549.00 | 525.50 | 547.50 | 547.50 | -0.09% | 1,940,808 |
| Nov 4, 2025 | 556.00 | 556.00 | 536.50 | 548.00 | 548.00 | -1.26% | 1,515,436 |
| Nov 3, 2025 | 555.00 | 558.50 | 540.00 | 555.00 | 555.00 | -0.63% | 1,161,349 |
| Oct 31, 2025 | 575.00 | 581.00 | 557.50 | 558.50 | 558.50 | -2.79% | 1,329,926 |
| Oct 30, 2025 | 590.00 | 590.00 | 562.50 | 574.50 | 574.50 | 2.50% | 2,298,186 |
| Oct 28, 2025 | 566.50 | 566.50 | 551.50 | 560.50 | 560.50 | -0.18% | 1,398,576 |
| Oct 27, 2025 | 568.50 | 571.00 | 548.00 | 561.50 | 561.50 | 1.45% | 2,156,051 |
| 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 |