Contemporary Amperex Technology Co., Limited (HKG:3750)
Hong Kong
· Delayed Price · Currency is HKD 627.50
-1.50 (-0.24%)
At close: Apr 29, 2026
HKG:3750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.00 | 631.50 | 613.50 | 629.00 | 629.00 | -6.88% | 14,897,720 |
| Apr 27, 2026 | 702.00 | 703.00 | 666.00 | 675.50 | 675.50 | -2.81% | 3,257,232 |
| Apr 24, 2026 | 715.50 | 715.50 | 680.00 | 695.00 | 695.00 | -1.07% | 3,458,832 |
| Apr 23, 2026 | 699.00 | 708.00 | 690.00 | 702.50 | 702.50 | 0.50% | 2,908,230 |
| Apr 22, 2026 | 720.00 | 720.00 | 692.00 | 699.00 | 699.00 | -5.03% | 13,504,520 |
| Apr 21, 2026 | 712.00 | 745.00 | 703.00 | 736.00 | 736.00 | 4.77% | 3,076,530 |
| Apr 20, 2026 | 700.00 | 708.00 | 690.50 | 702.50 | 702.50 | 1.52% | 3,036,633 |
| Apr 17, 2026 | 714.50 | 725.00 | 685.50 | 692.00 | 692.00 | -3.15% | 4,114,871 |
| Apr 16, 2026 | 684.50 | 729.00 | 682.50 | 714.50 | 714.50 | 9.00% | 5,743,359 |
| Apr 15, 2026 | 660.00 | 674.00 | 648.00 | 655.50 | 655.50 | -0.68% | 3,932,787 |
| Apr 14, 2026 | 680.00 | 680.00 | 633.00 | 660.00 | 660.00 | -3.30% | 6,164,403 |
| Apr 13, 2026 | 681.50 | 701.00 | 675.50 | 682.50 | 682.50 | 0.15% | 2,639,757 |
| Apr 10, 2026 | 639.50 | 682.00 | 631.00 | 681.50 | 681.50 | 7.66% | 3,925,993 |
| Apr 9, 2026 | 642.00 | 645.00 | 629.50 | 633.00 | 625.12 | -1.02% | 1,564,837 |
| Apr 8, 2026 | 660.00 | 660.00 | 628.50 | 639.50 | 631.54 | 1.91% | 2,203,760 |
| Apr 2, 2026 | 637.50 | 651.50 | 620.50 | 627.50 | 619.69 | -0.79% | 1,600,945 |
| Apr 1, 2026 | 636.50 | 638.50 | 623.50 | 632.50 | 624.62 | 3.10% | 1,871,936 |
| Mar 31, 2026 | 637.50 | 654.50 | 611.00 | 613.50 | 605.86 | -2.93% | 2,148,918 |
| Mar 30, 2026 | 632.00 | 641.00 | 624.00 | 632.00 | 624.13 | -0.32% | 2,227,823 |
| Mar 27, 2026 | 623.50 | 638.00 | 608.00 | 634.00 | 626.10 | 2.92% | 2,179,661 |
| Mar 26, 2026 | 620.00 | 641.50 | 613.00 | 616.00 | 608.33 | -3.37% | 2,749,585 |
| Mar 25, 2026 | 651.50 | 662.50 | 626.50 | 637.50 | 629.56 | -1.16% | 2,810,315 |
| Mar 24, 2026 | 672.50 | 678.00 | 625.00 | 645.00 | 636.97 | -2.57% | 3,394,763 |
| Mar 23, 2026 | 688.00 | 689.00 | 658.00 | 662.00 | 653.76 | -5.16% | 3,313,221 |
| Mar 20, 2026 | 664.50 | 698.00 | 657.50 | 698.00 | 689.31 | 8.39% | 6,275,080 |
| Mar 19, 2026 | 650.50 | 665.00 | 640.50 | 644.00 | 635.98 | -1.00% | 2,021,163 |
| Mar 18, 2026 | 648.00 | 665.00 | 639.50 | 650.50 | 642.40 | 0.39% | 2,095,954 |
| Mar 17, 2026 | 680.00 | 685.00 | 644.00 | 648.00 | 639.93 | -3.28% | 3,844,089 |
| Mar 16, 2026 | 622.50 | 670.00 | 621.00 | 670.00 | 661.66 | 7.89% | 5,239,964 |
| Mar 13, 2026 | 598.00 | 623.00 | 597.50 | 621.00 | 613.27 | 1.80% | 3,601,156 |
| Mar 12, 2026 | 600.00 | 614.50 | 596.00 | 610.00 | 602.40 | 1.75% | 3,827,320 |
| Mar 11, 2026 | 560.00 | 608.00 | 552.00 | 599.50 | 592.03 | 9.00% | 6,532,230 |
| Mar 10, 2026 | 533.00 | 552.00 | 525.00 | 550.00 | 543.15 | 9.34% | 6,331,879 |
| Mar 9, 2026 | 513.00 | 513.00 | 482.20 | 503.00 | 496.74 | -1.95% | 3,765,557 |
| Mar 6, 2026 | 503.50 | 513.00 | 494.40 | 513.00 | 506.61 | 2.64% | 3,182,774 |
| Mar 5, 2026 | 503.00 | 503.00 | 487.20 | 499.80 | 493.58 | 4.30% | 2,601,750 |
| Mar 4, 2026 | 480.00 | 486.80 | 470.20 | 479.20 | 473.23 | -1.60% | 1,441,731 |
| Mar 3, 2026 | 496.80 | 498.40 | 485.20 | 487.00 | 480.94 | 0.54% | 1,482,892 |
| Mar 2, 2026 | 495.80 | 497.60 | 480.20 | 484.40 | 478.37 | -2.34% | 2,026,573 |
| Feb 27, 2026 | 498.60 | 508.00 | 487.20 | 496.00 | 489.82 | -0.48% | 4,071,385 |
| Feb 26, 2026 | 531.00 | 531.50 | 496.00 | 498.40 | 492.19 | -6.49% | 3,925,332 |
| Feb 25, 2026 | 538.50 | 538.50 | 523.00 | 533.00 | 526.36 | 1.43% | 1,309,356 |
| Feb 24, 2026 | 542.00 | 542.00 | 520.00 | 525.50 | 518.96 | -3.13% | 1,802,954 |
| Feb 23, 2026 | 534.00 | 543.00 | 531.00 | 542.50 | 535.74 | 3.14% | 1,250,197 |
| Feb 20, 2026 | 538.00 | 538.00 | 525.00 | 526.00 | 519.45 | -1.03% | 1,134,689 |
| Feb 16, 2026 | 524.00 | 537.00 | 521.00 | 531.50 | 524.88 | 2.71% | 1,107,022 |
| Feb 13, 2026 | 528.00 | 531.50 | 515.50 | 517.50 | 511.06 | -1.99% | 1,618,201 |
| Feb 12, 2026 | 518.00 | 532.00 | 515.00 | 528.00 | 521.42 | 4.14% | 3,077,613 |
| Feb 11, 2026 | 505.00 | 513.00 | 502.00 | 507.00 | 500.69 | -0.78% | 1,457,644 |
| Feb 10, 2026 | 519.00 | 521.50 | 507.00 | 511.00 | 504.64 | -0.49% | 1,829,605 |
| Feb 9, 2026 | 509.50 | 515.00 | 498.00 | 513.50 | 507.11 | 2.39% | 2,821,790 |
| Feb 6, 2026 | 492.00 | 510.00 | 486.00 | 501.50 | 495.25 | 1.77% | 1,809,571 |
| Feb 5, 2026 | 509.50 | 509.50 | 483.20 | 492.80 | 486.66 | -1.93% | 2,166,866 |
| Feb 4, 2026 | 486.00 | 515.50 | 478.80 | 502.50 | 496.24 | 4.34% | 3,997,468 |
| Feb 3, 2026 | 491.60 | 491.80 | 474.00 | 481.60 | 475.60 | -1.03% | 1,222,222 |
| Feb 2, 2026 | 500.00 | 505.00 | 483.40 | 486.60 | 480.54 | -0.90% | 2,429,892 |
| Jan 30, 2026 | 479.80 | 500.00 | 478.00 | 491.00 | 484.89 | 2.85% | 4,575,354 |
| Jan 29, 2026 | 478.00 | 478.60 | 471.80 | 477.40 | 471.45 | 0.42% | 2,287,442 |
| Jan 28, 2026 | 472.80 | 478.60 | 458.40 | 475.40 | 469.48 | 1.80% | 3,363,675 |
| Jan 27, 2026 | 475.00 | 475.00 | 457.00 | 467.00 | 461.18 | 0.21% | 2,179,660 |
| Jan 26, 2026 | 475.00 | 478.40 | 462.60 | 466.00 | 460.20 | -1.15% | 1,932,844 |
| Jan 23, 2026 | 472.20 | 476.20 | 466.00 | 471.40 | 465.53 | -0.17% | 2,543,073 |
| Jan 22, 2026 | 495.00 | 495.00 | 460.00 | 472.20 | 466.32 | -2.84% | 5,387,821 |
| Jan 21, 2026 | 480.60 | 488.80 | 475.40 | 486.00 | 479.95 | 1.33% | 1,597,677 |
| Jan 20, 2026 | 480.00 | 485.00 | 475.00 | 479.60 | 473.63 | 0.42% | 1,376,246 |
| Jan 19, 2026 | 484.60 | 487.60 | 476.00 | 477.60 | 471.65 | -1.44% | 1,484,269 |
| Jan 16, 2026 | 487.40 | 493.80 | 482.00 | 484.60 | 478.57 | -0.57% | 1,603,190 |
| Jan 15, 2026 | 485.00 | 495.80 | 484.00 | 487.40 | 481.33 | 0.70% | 1,437,333 |
| Jan 14, 2026 | 498.80 | 498.80 | 482.60 | 484.00 | 477.97 | -1.18% | 2,940,411 |
| Jan 13, 2026 | 485.60 | 495.80 | 485.60 | 489.80 | 483.70 | 0.95% | 2,338,610 |
| Jan 12, 2026 | 500.50 | 501.00 | 473.00 | 485.20 | 479.16 | -2.45% | 3,756,932 |
| Jan 9, 2026 | 499.00 | 510.00 | 492.20 | 497.40 | 491.21 | -1.21% | 2,249,123 |
| Jan 8, 2026 | 510.00 | 510.00 | 495.60 | 503.50 | 497.23 | -0.49% | 1,679,315 |
| Jan 7, 2026 | 510.50 | 513.00 | 504.00 | 506.00 | 499.70 | -0.88% | 1,396,328 |
| Jan 6, 2026 | 518.00 | 519.50 | 504.00 | 510.50 | 504.14 | -0.78% | 1,780,260 |
| Jan 5, 2026 | 520.00 | 523.50 | 504.00 | 514.50 | 508.09 | - | 1,957,642 |
| Jan 2, 2026 | 507.00 | 520.00 | 504.00 | 514.50 | 508.09 | 1.78% | 1,045,331 |
| Dec 31, 2025 | 504.00 | 516.00 | 502.00 | 505.50 | 499.20 | 0.50% | 872,229 |
| Dec 30, 2025 | 494.00 | 509.00 | 494.00 | 503.00 | 496.74 | 1.04% | 2,132,963 |
| Dec 29, 2025 | 509.50 | 512.00 | 495.20 | 497.80 | 491.60 | -2.10% | 1,707,373 |
| Dec 24, 2025 | 515.00 | 515.00 | 506.50 | 508.50 | 502.17 | -1.26% | 612,104 |
| Dec 23, 2025 | 515.00 | 522.00 | 508.50 | 515.00 | 508.59 | 1.08% | 2,401,406 |
| Dec 22, 2025 | 511.50 | 515.50 | 503.00 | 509.50 | 503.15 | 0.89% | 1,791,077 |
| Dec 19, 2025 | 494.00 | 506.00 | 489.00 | 505.00 | 498.71 | 2.23% | 6,561,643 |
| Dec 18, 2025 | 515.50 | 517.00 | 487.80 | 494.00 | 487.85 | -3.33% | 3,242,454 |
| Dec 17, 2025 | 507.00 | 515.00 | 502.00 | 511.00 | 504.64 | 0.99% | 1,456,033 |
| Dec 16, 2025 | 529.00 | 529.00 | 500.50 | 506.00 | 499.70 | -2.50% | 2,499,164 |
| Dec 15, 2025 | 519.50 | 525.50 | 512.50 | 519.00 | 512.54 | 0.58% | 2,500,381 |
| Dec 12, 2025 | 523.00 | 523.00 | 510.00 | 516.00 | 509.57 | 1.57% | 2,979,319 |
| Dec 11, 2025 | 507.00 | 518.50 | 504.50 | 508.00 | 501.67 | 1.93% | 2,608,745 |
| Dec 10, 2025 | 500.00 | 506.00 | 490.40 | 498.40 | 492.19 | 0.48% | 2,569,758 |
| Dec 9, 2025 | 508.00 | 508.00 | 493.00 | 496.00 | 489.82 | -2.07% | 1,948,121 |
| Dec 8, 2025 | 500.50 | 510.00 | 490.60 | 506.50 | 500.19 | 3.28% | 3,902,634 |
| Dec 5, 2025 | 486.00 | 496.60 | 482.00 | 490.40 | 484.29 | 1.53% | 2,266,715 |
| Dec 4, 2025 | 475.00 | 483.00 | 470.00 | 483.00 | 476.99 | 1.98% | 2,395,088 |
| Dec 3, 2025 | 477.80 | 486.40 | 471.60 | 473.60 | 467.70 | -0.88% | 2,173,182 |
| Dec 2, 2025 | 484.80 | 486.00 | 475.20 | 477.80 | 471.85 | -1.08% | 1,912,092 |
| Dec 1, 2025 | 479.80 | 484.80 | 475.00 | 483.00 | 476.99 | 2.33% | 2,523,709 |
| Nov 28, 2025 | 474.80 | 474.80 | 463.20 | 472.00 | 466.12 | 0.43% | 2,017,940 |
| Nov 27, 2025 | 470.00 | 474.60 | 466.00 | 470.00 | 464.15 | 0.60% | 2,482,053 |