Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong · Delayed Price · Currency is HKD 658.00
-28.00 (-4.08%)
At close: May 26, 2026
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 686.00 | 686.00 | 656.00 | 658.00 | 658.00 | -4.08% | 5,278,819 |
| May 22, 2026 | 684.00 | 691.00 | 675.00 | 686.00 | 686.00 | 1.86% | 3,963,660 |
| May 21, 2026 | 665.50 | 681.00 | 665.50 | 673.50 | 673.50 | 1.66% | 4,673,932 |
| May 20, 2026 | 651.00 | 664.50 | 650.50 | 662.50 | 662.50 | 0.38% | 2,952,978 |
| May 19, 2026 | 674.50 | 674.50 | 646.50 | 660.00 | 660.00 | -2.15% | 3,803,034 |
| May 18, 2026 | 670.00 | 683.50 | 663.00 | 674.50 | 674.50 | -0.81% | 2,708,095 |
| May 15, 2026 | 698.00 | 698.00 | 671.50 | 680.00 | 680.00 | -0.87% | 3,660,186 |
| May 14, 2026 | 700.00 | 707.50 | 682.50 | 686.00 | 686.00 | 1.93% | 5,990,355 |
| May 13, 2026 | 659.00 | 673.50 | 653.50 | 673.00 | 673.00 | 3.30% | 3,698,888 |
| May 12, 2026 | 661.00 | 662.50 | 643.00 | 651.50 | 651.50 | -0.91% | 3,555,751 |
| May 11, 2026 | 655.50 | 664.50 | 649.50 | 657.50 | 657.50 | 1.00% | 4,015,364 |
| May 8, 2026 | 672.50 | 672.50 | 649.50 | 651.00 | 651.00 | -2.11% | 3,853,234 |
| May 7, 2026 | 671.50 | 673.50 | 651.50 | 665.00 | 665.00 | -0.60% | 6,924,377 |
| May 6, 2026 | 681.00 | 681.00 | 647.00 | 669.00 | 669.00 | 2.14% | 12,600,260 |
| May 5, 2026 | 650.00 | 659.50 | 640.50 | 655.00 | 655.00 | 3.72% | 5,838,183 |
| May 4, 2026 | 627.00 | 639.00 | 618.50 | 631.50 | 631.50 | 3.87% | 9,257,390 |
| Apr 30, 2026 | 630.00 | 633.50 | 607.00 | 608.00 | 608.00 | -3.11% | 8,583,105 |
| Apr 29, 2026 | 630.00 | 630.00 | 614.00 | 627.50 | 627.50 | -0.24% | 7,832,761 |
| Apr 28, 2026 | 630.00 | 631.50 | 613.50 | 629.00 | 629.00 | -6.88% | 14,897,720 |
| Apr 27, 2026 | 702.00 | 703.00 | 666.00 | 675.50 | 675.50 | -2.81% | 3,257,232 |
| Apr 24, 2026 | 715.50 | 715.50 | 680.00 | 695.00 | 695.00 | -1.07% | 3,458,832 |
| Apr 23, 2026 | 699.00 | 708.00 | 690.00 | 702.50 | 702.50 | 0.50% | 2,908,230 |
| Apr 22, 2026 | 720.00 | 720.00 | 692.00 | 699.00 | 699.00 | -5.03% | 13,504,520 |
| Apr 21, 2026 | 712.00 | 745.00 | 703.00 | 736.00 | 736.00 | 4.77% | 3,076,530 |
| Apr 20, 2026 | 700.00 | 708.00 | 690.50 | 702.50 | 702.50 | 1.52% | 3,036,633 |
| Apr 17, 2026 | 714.50 | 725.00 | 685.50 | 692.00 | 692.00 | -3.15% | 4,114,871 |
| Apr 16, 2026 | 684.50 | 729.00 | 682.50 | 714.50 | 714.50 | 9.00% | 5,743,359 |
| Apr 15, 2026 | 660.00 | 674.00 | 648.00 | 655.50 | 655.50 | -0.68% | 3,932,787 |
| Apr 14, 2026 | 680.00 | 680.00 | 633.00 | 660.00 | 660.00 | -3.30% | 6,164,403 |
| Apr 13, 2026 | 681.50 | 701.00 | 675.50 | 682.50 | 682.50 | 0.15% | 2,639,757 |
| Apr 10, 2026 | 639.50 | 682.00 | 631.00 | 681.50 | 681.50 | 9.02% | 3,925,993 |
| Apr 9, 2026 | 642.00 | 645.00 | 629.50 | 633.00 | 625.12 | -1.02% | 1,564,837 |
| Apr 8, 2026 | 660.00 | 660.00 | 628.50 | 639.50 | 631.54 | 1.91% | 2,203,760 |
| Apr 2, 2026 | 637.50 | 651.50 | 620.50 | 627.50 | 619.69 | -0.79% | 1,600,945 |
| Apr 1, 2026 | 636.50 | 638.50 | 623.50 | 632.50 | 624.62 | 3.10% | 1,871,936 |
| Mar 31, 2026 | 637.50 | 654.50 | 611.00 | 613.50 | 605.86 | -2.93% | 2,148,918 |
| Mar 30, 2026 | 632.00 | 641.00 | 624.00 | 632.00 | 624.13 | -0.32% | 2,227,823 |
| Mar 27, 2026 | 623.50 | 638.00 | 608.00 | 634.00 | 626.10 | 2.92% | 2,179,661 |
| Mar 26, 2026 | 620.00 | 641.50 | 613.00 | 616.00 | 608.33 | -3.37% | 2,749,585 |
| Mar 25, 2026 | 651.50 | 662.50 | 626.50 | 637.50 | 629.56 | -1.16% | 2,810,315 |
| Mar 24, 2026 | 672.50 | 678.00 | 625.00 | 645.00 | 636.97 | -2.57% | 3,394,763 |
| Mar 23, 2026 | 688.00 | 689.00 | 658.00 | 662.00 | 653.76 | -5.16% | 3,313,221 |
| Mar 20, 2026 | 664.50 | 698.00 | 657.50 | 698.00 | 689.31 | 8.39% | 6,275,080 |
| Mar 19, 2026 | 650.50 | 665.00 | 640.50 | 644.00 | 635.98 | -1.00% | 2,021,163 |
| Mar 18, 2026 | 648.00 | 665.00 | 639.50 | 650.50 | 642.40 | 0.39% | 2,095,954 |
| Mar 17, 2026 | 680.00 | 685.00 | 644.00 | 648.00 | 639.93 | -3.28% | 3,844,089 |
| Mar 16, 2026 | 622.50 | 670.00 | 621.00 | 670.00 | 661.66 | 7.89% | 5,239,964 |
| Mar 13, 2026 | 598.00 | 623.00 | 597.50 | 621.00 | 613.27 | 1.80% | 3,601,156 |
| Mar 12, 2026 | 600.00 | 614.50 | 596.00 | 610.00 | 602.40 | 1.75% | 3,827,320 |
| Mar 11, 2026 | 560.00 | 608.00 | 552.00 | 599.50 | 592.03 | 9.00% | 6,532,230 |