Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 2.760
-0.020 (-0.72%)
At close: Sep 18, 2026
SGX:HCCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.76 | 2.78 | 2.68 | 2.78 | 2.78 | 2.21% | 445,300 |
| Sep 16, 2026 | 2.85 | 2.85 | 2.64 | 2.72 | 2.72 | -5.56% | 645,100 |
| Sep 15, 2026 | 2.96 | 3.00 | 2.76 | 2.88 | 2.88 | -3.03% | 1,189,600 |
| Sep 14, 2026 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 1.02% | 385,000 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | -2.65% | 396,600 |
| Sep 10, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 0.33% | 113,100 |
| Sep 9, 2026 | 3.05 | 3.09 | 2.97 | 3.01 | 3.01 | - | 357,100 |
| Sep 8, 2026 | 3.06 | 3.06 | 2.95 | 3.01 | 3.01 | -1.95% | 1,033,300 |
| Sep 7, 2026 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -1.29% | 894,000 |
| Sep 4, 2026 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | 0.97% | 666,300 |
| Sep 3, 2026 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | 0.33% | 195,600 |
| Sep 2, 2026 | 3.21 | 3.21 | 3.06 | 3.07 | 3.07 | -4.36% | 516,600 |
| Sep 1, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.53% | 114,300 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.21 | 3.26 | 3.26 | -1.81% | 779,000 |
| Aug 28, 2026 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.30% | 815,200 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 1,073,900 |
| Aug 26, 2026 | 3.35 | 3.50 | 3.32 | 3.32 | 3.32 | -1.19% | 888,800 |
| Aug 25, 2026 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -2.04% | 167,400 |
| Aug 24, 2026 | 3.55 | 3.58 | 3.43 | 3.43 | 3.43 | -2.56% | 62,700 |
| Aug 21, 2026 | 3.48 | 3.52 | 3.43 | 3.52 | 3.52 | 3.53% | 132,100 |
| Aug 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 19,000 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.84% | 313,600 |
| Aug 18, 2026 | 3.46 | 3.57 | 3.45 | 3.52 | 3.52 | -0.28% | 104,800 |
| Aug 17, 2026 | 3.44 | 3.55 | 3.44 | 3.53 | 3.53 | 1.44% | 28,900 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | -1.69% | 291,900 |
| Aug 13, 2026 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | - | 232,800 |
| Aug 12, 2026 | 3.50 | 3.55 | 3.46 | 3.54 | 3.54 | - | 117,800 |
| Aug 11, 2026 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | 2.31% | 308,900 |
| Aug 7, 2026 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | 33,900 |
| Aug 6, 2026 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -6.10% | 262,200 |
| Aug 5, 2026 | 3.54 | 3.65 | 3.54 | 3.65 | 3.64 | 3.11% | 165,500 |
| Aug 4, 2026 | 3.45 | 3.55 | 3.43 | 3.54 | 3.53 | 4.12% | 144,200 |
| Aug 3, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.39 | -0.58% | 179,800 |
| Jul 31, 2026 | 3.45 | 3.45 | 3.36 | 3.42 | 3.41 | 0.59% | 76,900 |
| Jul 30, 2026 | 3.39 | 3.43 | 3.35 | 3.40 | 3.39 | 0.59% | 324,200 |
| Jul 29, 2026 | 3.36 | 3.39 | 3.26 | 3.38 | 3.37 | 1.81% | 311,500 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.31 | 3.32 | 3.31 | -4.60% | 201,500 |
| Jul 27, 2026 | 3.40 | 3.53 | 3.33 | 3.48 | 3.47 | 2.65% | 453,000 |
| Jul 24, 2026 | 3.45 | 3.45 | 3.38 | 3.39 | 3.38 | -0.88% | 147,500 |
| Jul 23, 2026 | 3.35 | 3.44 | 3.29 | 3.42 | 3.41 | 2.09% | 286,200 |
| Jul 22, 2026 | 3.44 | 3.45 | 3.32 | 3.35 | 3.34 | -2.33% | 391,300 |
| Jul 21, 2026 | 3.42 | 3.48 | 3.41 | 3.43 | 3.42 | 1.18% | 245,200 |
| Jul 20, 2026 | 3.41 | 3.43 | 3.30 | 3.39 | 3.38 | -0.59% | 196,400 |
| Jul 17, 2026 | 3.40 | 3.46 | 3.28 | 3.41 | 3.40 | 0.59% | 157,200 |
| Jul 16, 2026 | 3.42 | 3.42 | 3.32 | 3.39 | 3.38 | -0.59% | 181,600 |
| Jul 15, 2026 | 3.34 | 3.44 | 3.30 | 3.41 | 3.40 | 2.10% | 339,200 |
| Jul 14, 2026 | 3.33 | 3.38 | 3.25 | 3.34 | 3.33 | 0.30% | 501,100 |
| Jul 13, 2026 | 3.29 | 3.34 | 3.22 | 3.33 | 3.32 | 2.78% | 341,300 |
| Jul 10, 2026 | 3.53 | 3.53 | 3.21 | 3.24 | 3.23 | -7.43% | 484,100 |
| Jul 9, 2026 | 3.52 | 3.53 | 3.43 | 3.50 | 3.49 | 1.45% | 382,100 |