Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore · Delayed Price · Currency is SGD 3.670
+0.050 (1.38%)
Last updated: May 21, 2026, 3:48 PM SGT
SGX:HCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.67 | 3.70 | 3.65 | 3.65 | - | 0.83% | 227,400 |
| 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 |
| May 7, 2026 | 3.63 | 3.64 | 3.52 | 3.60 | 3.60 | -0.55% | 108,900 |
| May 6, 2026 | 3.64 | 3.70 | 3.52 | 3.62 | 3.62 | 1.12% | 501,800 |
| May 5, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 4.37% | 225,900 |
| May 4, 2026 | 3.34 | 3.46 | 3.34 | 3.43 | 3.43 | 3.00% | 151,000 |
| Apr 30, 2026 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | -2.35% | 149,600 |
| Apr 29, 2026 | 3.48 | 3.48 | 3.34 | 3.41 | 3.41 | -0.58% | 222,800 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.34 | 3.43 | 3.43 | -6.54% | 351,400 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.63 | 3.67 | 3.67 | -2.65% | 303,500 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.71 | 3.77 | 3.77 | -1.05% | 104,100 |
| Apr 23, 2026 | 3.80 | 3.81 | 3.75 | 3.81 | 3.81 | 0.26% | 96,600 |
| Apr 22, 2026 | 3.99 | 3.99 | 3.76 | 3.80 | 3.80 | -4.76% | 282,400 |
| Apr 21, 2026 | 3.77 | 4.02 | 3.77 | 3.99 | 3.99 | 5.28% | 247,500 |
| Apr 20, 2026 | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | 1.61% | 263,400 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.72 | 3.73 | 3.73 | -4.11% | 336,700 |
| Apr 16, 2026 | 3.56 | 3.93 | 3.56 | 3.89 | 3.89 | 9.58% | 174,000 |
| Apr 15, 2026 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | - | 123,200 |
| Apr 14, 2026 | 3.77 | 3.77 | 3.43 | 3.55 | 3.55 | -4.05% | 559,400 |
| Apr 13, 2026 | 3.67 | 3.78 | 3.60 | 3.70 | 3.70 | 0.27% | 144,100 |
| Apr 10, 2026 | 3.41 | 3.69 | 3.41 | 3.69 | 3.69 | 8.21% | 306,800 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.37 | -2.57% | 95,000 |
| Apr 8, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.46 | 2.34% | 211,000 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.38 | -0.58% | 11,900 |
| Apr 6, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.40 | 0.29% | 5,600 |
| Apr 2, 2026 | 3.54 | 3.55 | 3.40 | 3.43 | 3.39 | -1.15% | 195,700 |
| Apr 1, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.43 | 3.27% | 152,200 |
| Mar 31, 2026 | 3.54 | 3.56 | 3.36 | 3.36 | 3.32 | -5.08% | 133,100 |
| Mar 30, 2026 | 3.48 | 3.54 | 3.43 | 3.54 | 3.50 | 1.72% | 260,600 |
| Mar 27, 2026 | 3.38 | 3.48 | 3.33 | 3.48 | 3.44 | 3.57% | 483,800 |
| Mar 26, 2026 | 3.45 | 3.49 | 3.36 | 3.36 | 3.32 | -3.45% | 240,400 |
| Mar 25, 2026 | 3.52 | 3.54 | 3.41 | 3.48 | 3.44 | -1.14% | 205,100 |
| Mar 24, 2026 | 3.64 | 3.68 | 3.41 | 3.52 | 3.48 | -3.30% | 236,400 |
| Mar 23, 2026 | 3.70 | 3.74 | 3.60 | 3.64 | 3.60 | -0.82% | 369,100 |
| Mar 20, 2026 | 3.47 | 3.70 | 3.47 | 3.67 | 3.63 | 4.86% | 294,300 |
| Mar 19, 2026 | 3.53 | 3.61 | 3.49 | 3.50 | 3.46 | -0.57% | 391,900 |
| Mar 18, 2026 | 3.50 | 3.59 | 3.48 | 3.52 | 3.48 | 0.28% | 190,000 |
| Mar 17, 2026 | 3.64 | 3.71 | 3.50 | 3.51 | 3.47 | -3.57% | 426,000 |
| Mar 16, 2026 | 3.39 | 3.64 | 3.39 | 3.64 | 3.60 | 7.37% | 510,600 |
| Mar 13, 2026 | 3.29 | 3.39 | 3.25 | 3.39 | 3.35 | 3.04% | 656,900 |
| Mar 12, 2026 | 3.26 | 3.33 | 3.25 | 3.29 | 3.25 | 2.81% | 271,100 |
| Mar 11, 2026 | 2.99 | 3.27 | 2.99 | 3.20 | 3.16 | 7.38% | 429,800 |