Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong
· Delayed Price · Currency is HKD 496.00
-2.40 (-0.48%)
At close: Feb 27, 2026
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 498.60 | 508.00 | 487.20 | 496.00 | 496.00 | -0.48% | 4,071,385 |
| Feb 26, 2026 | 531.00 | 531.50 | 496.00 | 498.40 | 498.40 | -6.49% | 3,925,332 |
| Feb 25, 2026 | 538.50 | 538.50 | 523.00 | 533.00 | 533.00 | 1.43% | 1,309,356 |
| Feb 24, 2026 | 542.00 | 542.00 | 520.00 | 525.50 | 525.50 | -3.13% | 1,802,954 |
| Feb 23, 2026 | 534.00 | 543.00 | 531.00 | 542.50 | 542.50 | 3.14% | 1,250,197 |
| Feb 20, 2026 | 538.00 | 538.00 | 525.00 | 526.00 | 526.00 | -1.03% | 1,134,689 |
| Feb 16, 2026 | 524.00 | 537.00 | 521.00 | 531.50 | 531.50 | 2.71% | 1,107,022 |
| Feb 13, 2026 | 528.00 | 531.50 | 515.50 | 517.50 | 517.50 | -1.99% | 1,618,201 |
| Feb 12, 2026 | 518.00 | 532.00 | 515.00 | 528.00 | 528.00 | 4.14% | 3,077,613 |
| Feb 11, 2026 | 505.00 | 513.00 | 502.00 | 507.00 | 507.00 | -0.78% | 1,457,644 |
| Feb 10, 2026 | 519.00 | 521.50 | 507.00 | 511.00 | 511.00 | -0.49% | 1,829,605 |
| Feb 9, 2026 | 509.50 | 515.00 | 498.00 | 513.50 | 513.50 | 2.39% | 2,821,790 |
| Feb 6, 2026 | 492.00 | 510.00 | 486.00 | 501.50 | 501.50 | 1.77% | 1,809,571 |
| Feb 5, 2026 | 509.50 | 509.50 | 483.20 | 492.80 | 492.80 | -1.93% | 2,166,866 |
| Feb 4, 2026 | 486.00 | 515.50 | 478.80 | 502.50 | 502.50 | 4.34% | 3,997,468 |
| Feb 3, 2026 | 491.60 | 491.80 | 474.00 | 481.60 | 481.60 | -1.03% | 1,222,222 |
| Feb 2, 2026 | 500.00 | 505.00 | 483.40 | 486.60 | 486.60 | -0.90% | 2,429,892 |
| Jan 30, 2026 | 479.80 | 500.00 | 478.00 | 491.00 | 491.00 | 2.85% | 4,575,354 |
| Jan 29, 2026 | 478.00 | 478.60 | 471.80 | 477.40 | 477.40 | 0.42% | 2,287,442 |
| Jan 28, 2026 | 472.80 | 478.60 | 458.40 | 475.40 | 475.40 | 1.80% | 3,363,675 |
| Jan 27, 2026 | 475.00 | 475.00 | 457.00 | 467.00 | 467.00 | 0.21% | 2,179,660 |
| Jan 26, 2026 | 475.00 | 478.40 | 462.60 | 466.00 | 466.00 | -1.15% | 1,932,844 |
| Jan 23, 2026 | 472.20 | 476.20 | 466.00 | 471.40 | 471.40 | -0.17% | 2,543,073 |
| Jan 22, 2026 | 495.00 | 495.00 | 460.00 | 472.20 | 472.20 | -2.84% | 5,387,821 |
| Jan 21, 2026 | 480.60 | 488.80 | 475.40 | 486.00 | 486.00 | 1.33% | 1,597,677 |
| Jan 20, 2026 | 480.00 | 485.00 | 475.00 | 479.60 | 479.60 | 0.42% | 1,376,246 |
| Jan 19, 2026 | 484.60 | 487.60 | 476.00 | 477.60 | 477.60 | -1.44% | 1,484,269 |
| Jan 16, 2026 | 487.40 | 493.80 | 482.00 | 484.60 | 484.60 | -0.57% | 1,603,190 |
| Jan 15, 2026 | 485.00 | 495.80 | 484.00 | 487.40 | 487.40 | 0.70% | 1,437,333 |
| Jan 14, 2026 | 498.80 | 498.80 | 482.60 | 484.00 | 484.00 | -1.18% | 2,940,411 |
| Jan 13, 2026 | 485.60 | 495.80 | 485.60 | 489.80 | 489.80 | 0.95% | 2,338,610 |
| Jan 12, 2026 | 500.50 | 501.00 | 473.00 | 485.20 | 485.20 | -2.45% | 3,756,932 |
| Jan 9, 2026 | 499.00 | 510.00 | 492.20 | 497.40 | 497.40 | -1.21% | 2,249,123 |
| Jan 8, 2026 | 510.00 | 510.00 | 495.60 | 503.50 | 503.50 | -0.49% | 1,679,315 |
| Jan 7, 2026 | 510.50 | 513.00 | 504.00 | 506.00 | 506.00 | -0.88% | 1,396,328 |
| Jan 6, 2026 | 518.00 | 519.50 | 504.00 | 510.50 | 510.50 | -0.78% | 1,780,260 |
| Jan 5, 2026 | 520.00 | 523.50 | 504.00 | 514.50 | 514.50 | - | 1,957,642 |
| Jan 2, 2026 | 507.00 | 520.00 | 504.00 | 514.50 | 514.50 | 1.78% | 1,045,331 |
| Dec 31, 2025 | 504.00 | 516.00 | 502.00 | 505.50 | 505.50 | 0.50% | 872,229 |
| Dec 30, 2025 | 494.00 | 509.00 | 494.00 | 503.00 | 503.00 | 1.04% | 2,132,963 |
| Dec 29, 2025 | 509.50 | 512.00 | 495.20 | 497.80 | 497.80 | -2.10% | 1,707,373 |
| Dec 24, 2025 | 515.00 | 515.00 | 506.50 | 508.50 | 508.50 | -1.26% | 612,104 |
| Dec 23, 2025 | 515.00 | 522.00 | 508.50 | 515.00 | 515.00 | 1.08% | 2,401,406 |
| Dec 22, 2025 | 511.50 | 515.50 | 503.00 | 509.50 | 509.50 | 0.89% | 1,791,077 |
| Dec 19, 2025 | 494.00 | 506.00 | 489.00 | 505.00 | 505.00 | 2.23% | 6,561,643 |
| Dec 18, 2025 | 515.50 | 517.00 | 487.80 | 494.00 | 494.00 | -3.33% | 3,242,454 |
| Dec 17, 2025 | 507.00 | 515.00 | 502.00 | 511.00 | 511.00 | 0.99% | 1,456,033 |
| Dec 16, 2025 | 529.00 | 529.00 | 500.50 | 506.00 | 506.00 | -2.50% | 2,499,164 |
| Dec 15, 2025 | 519.50 | 525.50 | 512.50 | 519.00 | 519.00 | 0.58% | 2,500,381 |
| Dec 12, 2025 | 523.00 | 523.00 | 510.00 | 516.00 | 516.00 | 1.57% | 2,979,319 |
| Dec 11, 2025 | 507.00 | 518.50 | 504.50 | 508.00 | 508.00 | 1.93% | 2,608,745 |
| Dec 10, 2025 | 500.00 | 506.00 | 490.40 | 498.40 | 498.40 | 0.48% | 2,569,758 |
| Dec 9, 2025 | 508.00 | 508.00 | 493.00 | 496.00 | 496.00 | -2.07% | 1,948,121 |
| Dec 8, 2025 | 500.50 | 510.00 | 490.60 | 506.50 | 506.50 | 3.28% | 3,902,634 |
| Dec 5, 2025 | 486.00 | 496.60 | 482.00 | 490.40 | 490.40 | 1.53% | 2,266,715 |
| Dec 4, 2025 | 475.00 | 483.00 | 470.00 | 483.00 | 483.00 | 1.98% | 2,395,088 |
| Dec 3, 2025 | 477.80 | 486.40 | 471.60 | 473.60 | 473.60 | -0.88% | 2,173,182 |
| Dec 2, 2025 | 484.80 | 486.00 | 475.20 | 477.80 | 477.80 | -1.08% | 1,912,092 |
| Dec 1, 2025 | 479.80 | 484.80 | 475.00 | 483.00 | 483.00 | 2.33% | 2,523,709 |
| Nov 28, 2025 | 474.80 | 474.80 | 463.20 | 472.00 | 472.00 | 0.43% | 2,017,940 |
| Nov 27, 2025 | 470.00 | 474.60 | 466.00 | 470.00 | 470.00 | 0.60% | 2,482,053 |
| Nov 26, 2025 | 480.00 | 480.00 | 464.20 | 467.20 | 467.20 | -0.21% | 3,311,239 |
| Nov 25, 2025 | 465.00 | 473.40 | 461.80 | 468.20 | 468.20 | 0.69% | 2,938,753 |
| Nov 24, 2025 | 479.00 | 479.00 | 458.20 | 465.00 | 465.00 | - | 4,034,648 |
| Nov 21, 2025 | 477.80 | 477.80 | 460.00 | 465.00 | 465.00 | -3.73% | 6,741,203 |
| Nov 20, 2025 | 512.00 | 512.00 | 467.20 | 483.00 | 483.00 | -5.66% | 14,760,770 |
| Nov 19, 2025 | 514.50 | 525.00 | 507.00 | 512.00 | 512.00 | 1.59% | 2,904,805 |
| Nov 18, 2025 | 520.00 | 525.50 | 501.00 | 504.00 | 504.00 | -4.18% | 2,974,644 |
| Nov 17, 2025 | 531.00 | 531.50 | 515.50 | 526.00 | 526.00 | -2.95% | 1,907,496 |
| Nov 14, 2025 | 557.00 | 565.50 | 541.50 | 542.00 | 542.00 | -4.49% | 1,835,993 |
| Nov 13, 2025 | 540.00 | 582.00 | 540.00 | 567.50 | 567.50 | 3.18% | 2,604,347 |
| Nov 12, 2025 | 544.50 | 551.50 | 540.00 | 550.00 | 550.00 | 1.38% | 1,419,156 |
| Nov 11, 2025 | 546.00 | 547.00 | 538.50 | 542.50 | 542.50 | -1.00% | 971,369 |
| Nov 10, 2025 | 553.50 | 554.50 | 541.00 | 548.00 | 548.00 | -1.88% | 1,262,972 |
| Nov 7, 2025 | 566.00 | 566.00 | 550.00 | 558.50 | 558.50 | 0.72% | 1,006,367 |
| Nov 6, 2025 | 548.00 | 559.50 | 546.00 | 554.50 | 554.50 | 1.28% | 1,597,062 |
| Nov 5, 2025 | 530.00 | 549.00 | 525.50 | 547.50 | 547.50 | -0.09% | 1,940,808 |
| Nov 4, 2025 | 556.00 | 556.00 | 536.50 | 548.00 | 548.00 | -1.26% | 1,515,436 |
| Nov 3, 2025 | 555.00 | 558.50 | 540.00 | 555.00 | 555.00 | -0.63% | 1,161,349 |
| Oct 31, 2025 | 575.00 | 581.00 | 557.50 | 558.50 | 558.50 | -2.79% | 1,329,926 |
| Oct 30, 2025 | 590.00 | 590.00 | 562.50 | 574.50 | 574.50 | 2.50% | 2,298,186 |
| Oct 28, 2025 | 566.50 | 566.50 | 551.50 | 560.50 | 560.50 | -0.18% | 1,398,576 |
| Oct 27, 2025 | 568.50 | 571.00 | 548.00 | 561.50 | 561.50 | 1.45% | 2,156,051 |
| Oct 24, 2025 | 541.00 | 554.00 | 540.00 | 553.50 | 553.50 | 3.46% | 1,748,224 |
| Oct 23, 2025 | 541.50 | 541.50 | 526.50 | 535.00 | 535.00 | -2.01% | 1,566,528 |
| Oct 22, 2025 | 549.50 | 552.00 | 533.00 | 546.00 | 546.00 | 0.37% | 1,815,051 |
| Oct 21, 2025 | 543.00 | 560.00 | 535.50 | 544.00 | 544.00 | 3.03% | 2,721,782 |
| Oct 20, 2025 | 533.00 | 538.50 | 524.00 | 528.00 | 528.00 | 1.25% | 1,732,723 |
| Oct 17, 2025 | 541.00 | 542.50 | 515.50 | 521.50 | 521.50 | -2.61% | 1,624,498 |
| Oct 16, 2025 | 545.00 | 548.00 | 525.00 | 535.50 | 535.50 | -1.20% | 1,372,719 |
| Oct 15, 2025 | 539.50 | 545.00 | 520.50 | 542.00 | 542.00 | 1.78% | 2,188,262 |
| Oct 14, 2025 | 567.50 | 568.00 | 528.00 | 532.50 | 532.50 | -2.74% | 2,079,238 |
| Oct 13, 2025 | 515.00 | 555.00 | 514.00 | 547.50 | 547.50 | 0.83% | 3,518,237 |
| Oct 10, 2025 | 566.50 | 576.50 | 539.50 | 543.00 | 543.00 | -7.18% | 5,026,484 |
| Oct 9, 2025 | 583.50 | 592.50 | 567.50 | 585.00 | 585.00 | 0.69% | 2,833,182 |
| Oct 8, 2025 | 593.00 | 596.00 | 577.00 | 581.00 | 581.00 | -2.60% | 1,644,030 |
| Oct 6, 2025 | 586.00 | 600.00 | 586.00 | 596.50 | 596.50 | -2.29% | 1,232,980 |
| Oct 3, 2025 | 595.50 | 614.00 | 586.00 | 610.50 | 610.50 | 0.83% | 1,647,357 |
| Oct 2, 2025 | 600.00 | 610.00 | 576.00 | 605.50 | 605.50 | 5.95% | 2,435,556 |
| Sep 30, 2025 | 555.00 | 573.00 | 553.00 | 571.50 | 571.50 | 4.48% | 2,549,440 |