Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 3.130
-0.070 (-2.19%)
At close: Oct 31, 2025
SGX:HCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 2.84 | 2.95 | 2.83 | 2.95 | 2.95 | 5.73% | 1,188,500 |
| Sep 24, 2025 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -3.12% | 660,600 |
| Sep 23, 2025 | 2.81 | 2.88 | 2.71 | 2.88 | 2.88 | 2.13% | 1,374,900 |
| Sep 22, 2025 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | -0.70% | 825,900 |
| Sep 19, 2025 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 435,500 |
| Sep 18, 2025 | 2.80 | 2.83 | 2.72 | 2.80 | 2.80 | 2.19% | 449,700 |
| Sep 17, 2025 | 2.61 | 2.77 | 2.61 | 2.74 | 2.74 | 4.98% | 370,600 |
| Sep 16, 2025 | 2.58 | 2.63 | 2.56 | 2.61 | 2.61 | 1.56% | 402,700 |
| Sep 15, 2025 | 2.49 | 2.62 | 2.48 | 2.57 | 2.57 | 8.44% | 1,110,900 |
| Sep 12, 2025 | 2.37 | 2.40 | 2.36 | 2.37 | 2.37 | - | 706,500 |
| Sep 11, 2025 | 2.34 | 2.37 | 2.31 | 2.37 | 2.37 | 0.85% | 322,400 |
| Sep 10, 2025 | 2.40 | 2.41 | 2.34 | 2.35 | 2.35 | -0.84% | 275,500 |
| Sep 9, 2025 | 2.39 | 2.39 | 2.35 | 2.37 | 2.37 | - | 133,700 |
| Sep 8, 2025 | 2.38 | 2.41 | 2.36 | 2.37 | 2.37 | -0.42% | 154,900 |
| Sep 5, 2025 | 2.31 | 2.38 | 2.30 | 2.38 | 2.38 | - | 611,300 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.28 | 2.38 | 2.38 | 2.59% | 633,100 |
| Sep 3, 2025 | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | 1.31% | 246,100 |
| Sep 2, 2025 | 2.33 | 2.34 | 2.27 | 2.29 | 2.29 | -0.87% | 148,100 |
| Sep 1, 2025 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | -0.43% | 118,200 |
| Aug 29, 2025 | 2.25 | 2.43 | 2.25 | 2.32 | 2.32 | 3.11% | 848,400 |
| Aug 28, 2025 | 2.26 | 2.26 | 2.23 | 2.25 | 2.25 | -0.44% | 161,600 |
| Aug 27, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | - | 372,500 |
| Aug 26, 2025 | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.88% | 594,400 |
| Aug 25, 2025 | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 554,800 |
| Aug 22, 2025 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | 4.50% | 176,400 |