Skip to main content
Contemporary Amperex Technology Co., Limited (SGX:HCCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.430
-0.240 (-6.54%)
Last updated: Apr 28, 2026, 4:41 PM SGT

SGX:HCCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.673.673.343.433.43-6.54%351,400
Apr 27, 20263.773.773.633.673.67-2.65%303,500
Apr 24, 20263.833.843.713.773.77-1.05%104,100
Apr 23, 20263.803.813.753.813.810.26%96,600
Apr 22, 20263.993.993.763.803.80-4.76%282,400
Apr 21, 20263.774.023.773.993.995.28%247,500
Apr 20, 20263.723.823.723.793.791.61%263,400
Apr 17, 20263.903.903.723.733.73-4.11%336,700
Apr 16, 20263.563.933.563.893.899.58%174,000
Apr 15, 20263.553.603.513.553.55-123,200
Apr 14, 20263.773.773.433.553.55-4.05%559,400
Apr 13, 20263.673.783.603.703.700.27%144,100
Apr 10, 20263.413.693.413.693.698.21%306,800
Apr 9, 20263.493.493.413.413.37-2.57%95,000
Apr 8, 20263.423.543.423.503.462.34%211,000
Apr 7, 20263.453.453.423.423.38-0.58%11,900
Apr 6, 20263.433.443.433.443.400.29%5,600
Apr 2, 20263.543.553.403.433.39-1.15%195,700
Apr 1, 20263.353.473.353.473.433.27%152,200
Mar 31, 20263.543.563.363.363.32-5.08%133,100
Mar 30, 20263.483.543.433.543.501.72%260,600
Mar 27, 20263.383.483.333.483.443.57%483,800
Mar 26, 20263.453.493.363.363.32-3.45%240,400
Mar 25, 20263.523.543.413.483.44-1.14%205,100
Mar 24, 20263.643.683.413.523.48-3.30%236,400
Mar 23, 20263.703.743.603.643.60-0.82%369,100
Mar 20, 20263.473.703.473.673.634.86%294,300
Mar 19, 20263.533.613.493.503.46-0.57%391,900
Mar 18, 20263.503.593.483.523.480.28%190,000
Mar 17, 20263.643.713.503.513.47-3.57%426,000
Mar 16, 20263.393.643.393.643.607.37%510,600
Mar 13, 20263.293.393.253.393.353.04%656,900
Mar 12, 20263.263.333.253.293.252.81%271,100
Mar 11, 20262.993.272.993.203.167.38%429,800
Mar 10, 20262.802.992.802.982.958.36%356,800
Mar 9, 20262.692.752.652.752.72-0.36%156,200
Mar 6, 20262.712.762.702.762.731.85%119,000
Mar 5, 20262.672.732.672.712.684.63%136,900
Mar 4, 20262.652.652.572.592.56-2.26%407,700
Mar 3, 20262.662.692.642.652.621.15%479,400
Mar 2, 20262.622.682.382.622.59-1.87%206,900
Feb 27, 20262.692.732.632.672.64-0.74%209,100
Feb 26, 20262.872.872.682.692.66-6.27%256,600
Feb 25, 20262.852.912.832.872.840.70%353,100
Feb 24, 20262.922.942.812.852.82-2.06%319,600
Feb 23, 20262.892.912.872.912.881.39%186,100
Feb 20, 20262.882.892.832.872.841.06%88,500
Feb 19, 20262.902.902.842.842.81-0.35%94,300
Feb 16, 20262.792.882.792.852.822.52%91,500
Feb 13, 20262.802.842.782.782.75-2.11%125,300
Feb 12, 20262.722.852.722.842.814.41%213,100
Feb 11, 20262.772.772.722.722.69-1.45%136,400
Feb 10, 20262.792.802.742.762.73-0.36%345,600
Feb 9, 20262.762.792.702.772.741.84%206,200
Feb 6, 20262.702.762.652.722.692.26%172,800
Feb 5, 20262.742.742.632.662.63-1.48%377,600
Feb 4, 20262.602.772.602.702.674.25%220,200
Feb 3, 20262.642.642.572.592.56-1.52%161,900
Feb 2, 20262.692.712.622.632.60-0.38%86,600
Jan 30, 20262.502.702.502.642.612.33%308,000
Jan 29, 20262.632.632.552.582.550.78%422,000
Jan 28, 20262.542.572.472.562.530.79%249,100
Jan 27, 20262.512.562.492.542.510.79%403,000
Jan 26, 20262.552.592.512.522.49-2.33%263,800
Jan 23, 20262.642.642.552.582.55-0.39%283,700
Jan 22, 20262.692.692.532.592.56-3.36%524,800
Jan 21, 20262.672.682.642.682.651.90%269,800
Jan 20, 20262.632.662.622.632.60-178,000
Jan 19, 20262.702.702.632.632.60-0.75%212,300
Jan 16, 20262.702.712.652.652.62-0.75%161,700
Jan 15, 20262.692.712.672.672.640.38%151,400
Jan 14, 20262.712.712.662.662.63-1.12%482,400
Jan 13, 20262.652.722.652.692.660.75%326,700
Jan 12, 20262.752.762.612.672.64-2.91%343,200
Jan 9, 20262.832.832.722.752.72-1.08%464,700
Jan 8, 20262.772.792.732.782.75-212,500
Jan 7, 20262.842.842.772.782.75-0.71%271,300
Jan 6, 20262.882.882.772.802.77-1.41%646,100
Jan 5, 20262.852.872.792.842.810.71%354,900
Jan 2, 20262.792.852.772.822.791.81%517,500
Dec 31, 20252.802.832.772.772.741.09%124,700
Dec 30, 20252.802.802.672.742.71-443,700
Dec 29, 20252.822.822.742.742.71-2.14%269,400
Dec 26, 20252.722.802.722.802.773.32%13,700
Dec 24, 20252.802.872.712.712.68-3.56%91,400
Dec 23, 20252.832.862.812.812.78-0.71%200,100
Dec 22, 20252.882.882.802.832.801.43%93,700
Dec 19, 20252.742.792.702.792.762.20%431,700
Dec 18, 20252.902.902.702.732.70-3.53%307,500
Dec 17, 20252.782.832.782.832.801.80%104,400
Dec 16, 20252.842.862.782.782.75-2.80%284,600
Dec 15, 20252.852.892.832.862.83-369,000
Dec 12, 20252.842.872.822.862.831.42%402,700
Dec 11, 20252.802.862.802.822.791.81%182,500
Dec 10, 20252.742.802.742.772.740.36%344,900
Dec 9, 20252.792.802.752.762.73-1.08%390,600
Dec 8, 20252.792.822.722.792.761.45%400,600
Dec 5, 20252.672.752.672.752.723.77%563,300
Dec 4, 20252.612.682.612.652.620.38%654,500
Dec 3, 20252.682.692.622.642.61-0.75%476,900