Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong · Delayed Price · Currency is HKD 484.60
-2.80 (-0.57%)
At close: Jan 16, 2026
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 487.40 | 493.80 | 482.00 | 484.60 | 484.60 | -0.57% | 1,603,190 |
| Jan 15, 2026 | 485.00 | 495.80 | 484.00 | 487.40 | 487.40 | 0.70% | 1,437,333 |
| Jan 14, 2026 | 498.80 | 498.80 | 482.60 | 484.00 | 484.00 | -1.18% | 2,940,411 |
| Jan 13, 2026 | 485.60 | 495.80 | 485.60 | 489.80 | 489.80 | 0.95% | 2,338,610 |
| Jan 12, 2026 | 500.50 | 501.00 | 473.00 | 485.20 | 485.20 | -2.45% | 3,756,932 |
| Jan 9, 2026 | 499.00 | 510.00 | 492.20 | 497.40 | 497.40 | -1.21% | 2,249,123 |
| Jan 8, 2026 | 510.00 | 510.00 | 495.60 | 503.50 | 503.50 | -0.49% | 1,679,315 |
| Jan 7, 2026 | 510.50 | 513.00 | 504.00 | 506.00 | 506.00 | -0.88% | 1,396,328 |
| Jan 6, 2026 | 518.00 | 519.50 | 504.00 | 510.50 | 510.50 | -0.78% | 1,780,260 |
| Jan 5, 2026 | 520.00 | 523.50 | 504.00 | 514.50 | 514.50 | - | 1,957,642 |
| Jan 2, 2026 | 507.00 | 520.00 | 504.00 | 514.50 | 514.50 | 1.78% | 1,045,331 |
| Dec 31, 2025 | 504.00 | 516.00 | 502.00 | 505.50 | 505.50 | 0.50% | 872,229 |
| Dec 30, 2025 | 494.00 | 509.00 | 494.00 | 503.00 | 503.00 | 1.04% | 2,132,963 |
| Dec 29, 2025 | 509.50 | 512.00 | 495.20 | 497.80 | 497.80 | -2.10% | 1,707,373 |
| Dec 24, 2025 | 515.00 | 515.00 | 506.50 | 508.50 | 508.50 | -1.26% | 612,104 |
| Dec 23, 2025 | 515.00 | 522.00 | 508.50 | 515.00 | 515.00 | 1.08% | 2,401,406 |
| Dec 22, 2025 | 511.50 | 515.50 | 503.00 | 509.50 | 509.50 | 0.89% | 1,791,077 |
| Dec 19, 2025 | 494.00 | 506.00 | 489.00 | 505.00 | 505.00 | 2.23% | 6,561,643 |
| Dec 18, 2025 | 515.50 | 517.00 | 487.80 | 494.00 | 494.00 | -3.33% | 3,242,454 |
| Dec 17, 2025 | 507.00 | 515.00 | 502.00 | 511.00 | 511.00 | 0.99% | 1,456,033 |
| Dec 16, 2025 | 529.00 | 529.00 | 500.50 | 506.00 | 506.00 | -2.50% | 2,499,164 |
| Dec 15, 2025 | 519.50 | 525.50 | 512.50 | 519.00 | 519.00 | 0.58% | 2,500,381 |
| Dec 12, 2025 | 523.00 | 523.00 | 510.00 | 516.00 | 516.00 | 1.57% | 2,979,319 |
| Dec 11, 2025 | 507.00 | 518.50 | 504.50 | 508.00 | 508.00 | 1.93% | 2,608,745 |
| Dec 10, 2025 | 500.00 | 506.00 | 490.40 | 498.40 | 498.40 | 0.48% | 2,569,758 |
| Dec 9, 2025 | 508.00 | 508.00 | 493.00 | 496.00 | 496.00 | -2.07% | 1,948,121 |
| Dec 8, 2025 | 500.50 | 510.00 | 490.60 | 506.50 | 506.50 | 3.28% | 3,902,634 |
| 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 |