Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 2.650
+0.010 (0.38%)
At close: Dec 4, 2025
SGX:HCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | 3.77% | 563,300 |
| Dec 4, 2025 | 2.61 | 2.68 | 2.61 | 2.65 | 2.65 | 0.38% | 654,500 |
| Dec 3, 2025 | 2.68 | 2.69 | 2.62 | 2.64 | 2.64 | -0.75% | 476,900 |
| Dec 2, 2025 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | - | 214,700 |
| Dec 1, 2025 | 2.64 | 2.68 | 2.63 | 2.66 | 2.66 | 1.53% | 658,200 |
| Nov 28, 2025 | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | 0.38% | 370,500 |
| Nov 27, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.61 | - | 324,100 |
| Nov 26, 2025 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | 0.38% | 319,900 |
| Nov 25, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 314,800 |
| Nov 24, 2025 | 2.63 | 2.90 | 2.57 | 2.64 | 2.64 | 1.54% | 488,000 |
| Nov 21, 2025 | 2.68 | 2.68 | 2.59 | 2.60 | 2.60 | -2.99% | 366,700 |
| Nov 20, 2025 | 2.85 | 2.85 | 2.63 | 2.68 | 2.68 | -4.96% | 264,900 |
| Nov 19, 2025 | 2.80 | 2.92 | 2.75 | 2.82 | 2.82 | 0.71% | 454,400 |
| Nov 18, 2025 | 2.91 | 3.08 | 2.80 | 2.80 | 2.80 | -4.44% | 274,600 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -3.62% | 297,400 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.02 | 3.04 | 3.04 | -4.40% | 311,200 |
| Nov 13, 2025 | 3.05 | 3.23 | 3.05 | 3.18 | 3.18 | 4.26% | 480,800 |
| Nov 12, 2025 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.99% | 155,400 |
| Nov 11, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.66% | 181,000 |
| Nov 10, 2025 | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -2.56% | 270,400 |
| Nov 7, 2025 | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | 1.30% | 462,000 |
| Nov 6, 2025 | 3.03 | 3.13 | 3.03 | 3.08 | 3.08 | 1.99% | 298,400 |
| Nov 5, 2025 | 3.00 | 3.06 | 2.95 | 3.02 | 3.02 | -0.66% | 407,300 |
| Nov 4, 2025 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.98% | 254,500 |
| Nov 3, 2025 | 3.13 | 3.13 | 2.94 | 3.07 | 3.07 | -1.92% | 567,600 |
| Oct 31, 2025 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | -2.19% | 671,400 |
| Oct 30, 2025 | 3.14 | 3.23 | 3.14 | 3.20 | 3.20 | 1.91% | 717,000 |
| Oct 29, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 0.96% | 71,200 |
| Oct 28, 2025 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | -0.32% | 378,800 |
| Oct 27, 2025 | 3.12 | 3.16 | 3.06 | 3.12 | 3.12 | 1.30% | 363,800 |
| Oct 24, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 3.01% | 483,000 |
| Oct 23, 2025 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.66% | 425,100 |
| Oct 22, 2025 | 3.05 | 3.07 | 2.98 | 3.01 | 3.01 | -1.31% | 395,700 |
| Oct 21, 2025 | 2.96 | 3.11 | 2.95 | 3.05 | 3.05 | 3.74% | 895,200 |
| Oct 17, 2025 | 2.97 | 3.00 | 2.87 | 2.94 | 2.94 | -1.01% | 351,600 |
| Oct 16, 2025 | 3.16 | 3.18 | 2.93 | 2.97 | 2.97 | -4.50% | 398,800 |
| Oct 15, 2025 | 2.97 | 3.11 | 2.90 | 3.11 | 3.11 | 4.71% | 535,700 |
| Oct 14, 2025 | 3.08 | 3.18 | 2.94 | 2.97 | 2.97 | -3.26% | 635,200 |
| Oct 13, 2025 | 3.01 | 3.08 | 2.75 | 3.07 | 3.07 | 0.66% | 581,900 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.01 | 3.05 | 3.05 | -6.44% | 520,000 |
| Oct 9, 2025 | 3.26 | 3.29 | 3.17 | 3.26 | 3.26 | 0.93% | 429,700 |
| Oct 8, 2025 | 3.34 | 3.34 | 3.21 | 3.23 | 3.23 | -3.00% | 244,300 |
| Oct 7, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.91% | 89,400 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.26 | 3.30 | 3.30 | -5.17% | 337,800 |
| Oct 3, 2025 | 3.36 | 3.48 | 3.25 | 3.48 | 3.48 | 3.57% | 443,300 |
| Oct 2, 2025 | 3.30 | 3.60 | 3.22 | 3.36 | 3.36 | -2.04% | 468,600 |
| Oct 1, 2025 | 3.18 | 3.47 | 3.18 | 3.43 | 3.43 | 8.54% | 95,800 |
| Sep 30, 2025 | 3.08 | 3.17 | 3.08 | 3.16 | 3.16 | 4.98% | 347,600 |
| Sep 29, 2025 | 3.05 | 3.09 | 3.01 | 3.01 | 3.01 | 2.03% | 324,600 |
| Sep 26, 2025 | 2.97 | 3.03 | 2.91 | 2.95 | 2.95 | - | 985,900 |