Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 3.310
-0.010 (-0.30%)
Last updated: Aug 27, 2026, 4:01 PM SGT
SGX:HCCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | - | -0.60% | 1,685,900 |
| 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 |
| Jul 8, 2026 | 3.58 | 3.59 | 3.42 | 3.45 | 3.44 | -3.63% | 318,600 |
| Jul 7, 2026 | 3.67 | 3.68 | 3.55 | 3.58 | 3.57 | -2.45% | 210,800 |
| Jul 6, 2026 | 3.72 | 3.73 | 3.63 | 3.67 | 3.66 | -1.08% | 308,200 |
| Jul 3, 2026 | 3.73 | 3.81 | 3.68 | 3.71 | 3.70 | -0.54% | 227,600 |
| Jul 2, 2026 | 3.89 | 3.96 | 3.70 | 3.73 | 3.72 | -3.87% | 249,000 |
| Jul 1, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.87 | 0.26% | 84,200 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.86 | 1.31% | 367,400 |
| Jun 29, 2026 | 3.80 | 3.84 | 3.68 | 3.82 | 3.81 | 1.60% | 460,500 |
| Jun 26, 2026 | 3.91 | 3.97 | 3.69 | 3.76 | 3.75 | -4.81% | 377,200 |
| Jun 25, 2026 | 4.12 | 4.12 | 3.88 | 3.95 | 3.94 | -0.50% | 411,300 |
| Jun 24, 2026 | 3.88 | 3.98 | 3.88 | 3.97 | 3.96 | 2.32% | 353,000 |
| Jun 23, 2026 | 4.12 | 4.20 | 3.84 | 3.88 | 3.87 | -4.43% | 447,100 |
| Jun 22, 2026 | 4.05 | 4.13 | 3.83 | 4.06 | 4.05 | 5.18% | 537,300 |
| Jun 19, 2026 | 4.10 | 4.10 | 3.83 | 3.86 | 3.85 | 0.26% | 52,600 |
| Jun 18, 2026 | 3.90 | 3.99 | 3.83 | 3.85 | 3.84 | -0.52% | 315,800 |