Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 3.430
+0.040 (1.18%)
At close: Jul 21, 2026
SGX:HCCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.41 | 3.43 | 3.30 | 3.39 | 3.39 | -0.59% | 196,400 |
| Jul 17, 2026 | 3.40 | 3.46 | 3.28 | 3.41 | 3.41 | 0.59% | 157,200 |
| Jul 16, 2026 | 3.42 | 3.42 | 3.32 | 3.39 | 3.39 | -0.59% | 181,600 |
| Jul 15, 2026 | 3.34 | 3.44 | 3.30 | 3.41 | 3.41 | 2.10% | 339,200 |
| Jul 14, 2026 | 3.33 | 3.38 | 3.25 | 3.34 | 3.34 | 0.30% | 501,100 |
| Jul 13, 2026 | 3.29 | 3.34 | 3.22 | 3.33 | 3.33 | 2.78% | 341,300 |
| Jul 10, 2026 | 3.53 | 3.53 | 3.21 | 3.24 | 3.24 | -7.43% | 484,100 |
| Jul 9, 2026 | 3.52 | 3.53 | 3.43 | 3.50 | 3.50 | 1.45% | 382,100 |
| Jul 8, 2026 | 3.58 | 3.59 | 3.42 | 3.45 | 3.45 | -3.63% | 318,600 |
| Jul 7, 2026 | 3.67 | 3.68 | 3.55 | 3.58 | 3.58 | -2.45% | 210,800 |
| Jul 6, 2026 | 3.72 | 3.73 | 3.63 | 3.67 | 3.67 | -1.08% | 308,200 |
| Jul 3, 2026 | 3.73 | 3.81 | 3.68 | 3.71 | 3.71 | -0.54% | 227,600 |
| Jul 2, 2026 | 3.89 | 3.96 | 3.70 | 3.73 | 3.73 | -3.87% | 249,000 |
| Jul 1, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 0.26% | 84,200 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | 1.31% | 367,400 |
| Jun 29, 2026 | 3.80 | 3.84 | 3.68 | 3.82 | 3.82 | 1.60% | 460,500 |
| Jun 26, 2026 | 3.91 | 3.97 | 3.69 | 3.76 | 3.76 | -4.81% | 377,200 |
| Jun 25, 2026 | 4.12 | 4.12 | 3.88 | 3.95 | 3.95 | -0.50% | 411,300 |
| Jun 24, 2026 | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | 2.32% | 353,000 |
| Jun 23, 2026 | 4.12 | 4.20 | 3.84 | 3.88 | 3.88 | -4.43% | 447,100 |
| Jun 22, 2026 | 4.05 | 4.13 | 3.83 | 4.06 | 4.06 | 5.18% | 537,300 |
| Jun 19, 2026 | 4.10 | 4.10 | 3.83 | 3.86 | 3.86 | 0.26% | 52,600 |
| Jun 18, 2026 | 3.90 | 3.99 | 3.83 | 3.85 | 3.85 | -0.52% | 315,800 |
| Jun 17, 2026 | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | -0.51% | 406,900 |
| Jun 16, 2026 | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | 1.30% | 259,200 |
| Jun 15, 2026 | 3.68 | 3.85 | 3.68 | 3.84 | 3.84 | 4.63% | 371,500 |
| Jun 12, 2026 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | 1.10% | 140,600 |
| Jun 11, 2026 | 3.56 | 3.67 | 3.56 | 3.63 | 3.63 | 1.40% | 640,000 |
| Jun 10, 2026 | 3.71 | 3.75 | 3.56 | 3.58 | 3.58 | -5.79% | 287,200 |
| Jun 9, 2026 | 3.78 | 3.81 | 3.68 | 3.80 | 3.80 | 1.06% | 424,200 |
| Jun 8, 2026 | 3.87 | 3.88 | 3.72 | 3.76 | 3.76 | -3.09% | 315,800 |
| Jun 5, 2026 | 4.03 | 4.03 | 3.85 | 3.88 | 3.88 | -2.02% | 215,900 |
| Jun 4, 2026 | 4.28 | 4.30 | 3.94 | 3.96 | 3.96 | -6.60% | 522,800 |
| Jun 3, 2026 | 4.28 | 4.32 | 4.18 | 4.24 | 4.24 | 0.24% | 369,200 |
| Jun 2, 2026 | 4.02 | 4.30 | 4.02 | 4.23 | 4.23 | 5.75% | 311,100 |
| May 29, 2026 | 3.90 | 4.07 | 3.90 | 4.00 | 4.00 | 2.56% | 269,800 |
| May 28, 2026 | 3.78 | 3.91 | 3.75 | 3.90 | 3.90 | 8.94% | 480,400 |
| May 26, 2026 | 3.72 | 3.72 | 3.57 | 3.58 | 3.58 | -4.02% | 294,300 |
| May 25, 2026 | 3.71 | 3.75 | 3.71 | 3.73 | 3.73 | -0.53% | 37,700 |
| May 22, 2026 | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | 1.90% | 535,400 |
| May 21, 2026 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 1.66% | 367,900 |
| May 20, 2026 | 3.59 | 3.62 | 3.56 | 3.62 | 3.62 | 0.84% | 203,400 |
| May 19, 2026 | 3.73 | 3.73 | 3.53 | 3.59 | 3.59 | -2.18% | 296,100 |
| May 18, 2026 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 545,800 |
| May 15, 2026 | 3.71 | 3.73 | 3.67 | 3.71 | 3.71 | 0.27% | 209,500 |
| May 14, 2026 | 3.64 | 3.81 | 3.64 | 3.70 | 3.70 | 1.65% | 194,200 |
| May 13, 2026 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 3.41% | 410,200 |
| May 12, 2026 | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | -0.85% | 173,600 |
| May 11, 2026 | 3.53 | 3.59 | 3.51 | 3.55 | 3.55 | 0.85% | 60,900 |
| May 8, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 229,400 |