Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 495.00 | 495.00 | 460.00 | 472.20 | 465.17 | 5,387,821 |
| 2026-01-21 | 480.60 | 488.80 | 475.40 | 486.00 | 478.77 | 1,597,677 |
| 2026-01-20 | 480.00 | 485.00 | 475.00 | 479.60 | 472.46 | 1,376,246 |
| 2026-01-19 | 484.60 | 487.60 | 476.00 | 477.60 | 470.49 | 1,484,269 |
| 2026-01-16 | 487.40 | 493.80 | 482.00 | 484.60 | 477.39 | 1,603,190 |
| 2026-01-15 | 485.00 | 495.80 | 484.00 | 487.40 | 480.15 | 1,437,333 |
| 2026-01-14 | 498.80 | 498.80 | 482.60 | 484.00 | 476.80 | 2,940,411 |
| 2026-01-13 | 485.60 | 495.80 | 485.60 | 489.80 | 482.51 | 2,338,610 |
| 2026-01-12 | 500.50 | 501.00 | 473.00 | 485.20 | 477.98 | 3,756,932 |
| 2026-01-09 | 499.00 | 510.00 | 492.20 | 497.40 | 490.00 | 2,249,123 |
| 2026-01-08 | 510.00 | 510.00 | 495.60 | 503.50 | 496.01 | 1,679,315 |
| 2026-01-07 | 510.50 | 513.00 | 504.00 | 506.00 | 498.47 | 1,396,328 |
| 2026-01-06 | 518.00 | 519.50 | 504.00 | 510.50 | 502.90 | 1,780,260 |
| 2026-01-05 | 520.00 | 523.50 | 504.00 | 514.50 | 506.84 | 1,957,642 |
| 2026-01-02 | 507.00 | 520.00 | 504.00 | 514.50 | 506.84 | 1,045,331 |
| 2025-12-31 | 504.00 | 516.00 | 502.00 | 505.50 | 497.98 | 872,229 |
| 2025-12-30 | 494.00 | 509.00 | 494.00 | 503.00 | 495.52 | 2,132,963 |
| 2025-12-29 | 509.50 | 512.00 | 495.20 | 497.80 | 490.39 | 1,707,373 |
| 2025-12-24 | 515.00 | 515.00 | 506.50 | 508.50 | 500.93 | 612,104 |
| 2025-12-23 | 515.00 | 522.00 | 508.50 | 515.00 | 507.34 | 2,401,406 |
| 2025-12-22 | 511.50 | 515.50 | 503.00 | 509.50 | 501.92 | 1,791,077 |
| 2025-12-19 | 494.00 | 506.00 | 489.00 | 505.00 | 497.49 | 6,561,643 |
| 2025-12-18 | 515.50 | 517.00 | 487.80 | 494.00 | 486.65 | 3,242,454 |
| 2025-12-17 | 507.00 | 515.00 | 502.00 | 511.00 | 503.40 | 1,456,033 |
| 2025-12-16 | 529.00 | 529.00 | 500.50 | 506.00 | 498.47 | 2,499,164 |
| 2025-12-15 | 519.50 | 525.50 | 512.50 | 519.00 | 511.28 | 2,500,381 |
| 2025-12-12 | 523.00 | 523.00 | 510.00 | 516.00 | 508.32 | 2,979,319 |
| 2025-12-11 | 507.00 | 518.50 | 504.50 | 508.00 | 500.44 | 2,608,745 |
| 2025-12-10 | 500.00 | 506.00 | 490.40 | 498.40 | 490.98 | 2,569,758 |
| 2025-12-09 | 508.00 | 508.00 | 493.00 | 496.00 | 488.62 | 1,948,121 |
| 2025-12-08 | 500.50 | 510.00 | 490.60 | 506.50 | 498.96 | 3,902,634 |
| 2025-12-05 | 486.00 | 496.60 | 482.00 | 490.40 | 483.10 | 2,266,715 |
| 2025-12-04 | 475.00 | 483.00 | 470.00 | 483.00 | 475.81 | 2,395,088 |
| 2025-12-03 | 477.80 | 486.40 | 471.60 | 473.60 | 466.55 | 2,173,182 |
| 2025-12-02 | 484.80 | 486.00 | 475.20 | 477.80 | 470.69 | 1,912,092 |
| 2025-12-01 | 479.80 | 484.80 | 475.00 | 483.00 | 475.81 | 2,523,709 |
| 2025-11-28 | 474.80 | 474.80 | 463.20 | 472.00 | 464.98 | 2,017,940 |
| 2025-11-27 | 470.00 | 474.60 | 466.00 | 470.00 | 463.01 | 2,482,053 |
| 2025-11-26 | 480.00 | 480.00 | 464.20 | 467.20 | 460.25 | 3,311,239 |
| 2025-11-25 | 465.00 | 473.40 | 461.80 | 468.20 | 461.23 | 2,938,753 |
| 2025-11-24 | 479.00 | 479.00 | 458.20 | 465.00 | 458.08 | 4,034,648 |
| 2025-11-21 | 477.80 | 477.80 | 460.00 | 465.00 | 458.08 | 6,741,203 |
| 2025-11-20 | 512.00 | 512.00 | 467.20 | 483.00 | 475.81 | 14,760,770 |
| 2025-11-19 | 514.50 | 525.00 | 507.00 | 512.00 | 504.38 | 2,904,805 |
| 2025-11-18 | 520.00 | 525.50 | 501.00 | 504.00 | 496.50 | 2,974,644 |
| 2025-11-17 | 531.00 | 531.50 | 515.50 | 526.00 | 518.17 | 1,907,496 |
| 2025-11-14 | 557.00 | 565.50 | 541.50 | 542.00 | 533.94 | 1,835,993 |
| 2025-11-13 | 540.00 | 582.00 | 540.00 | 567.50 | 559.06 | 2,604,347 |
| 2025-11-12 | 544.50 | 551.50 | 540.00 | 550.00 | 541.82 | 1,419,156 |
| 2025-11-11 | 546.00 | 547.00 | 538.50 | 542.50 | 534.43 | 971,369 |
| 2025-11-10 | 553.50 | 554.50 | 541.00 | 548.00 | 539.85 | 1,262,972 |
| 2025-11-07 | 566.00 | 566.00 | 550.00 | 558.50 | 550.19 | 1,006,367 |
| 2025-11-06 | 548.00 | 559.50 | 546.00 | 554.50 | 546.25 | 1,597,062 |
| 2025-11-05 | 530.00 | 549.00 | 525.50 | 547.50 | 539.35 | 1,940,808 |
| 2025-11-04 | 556.00 | 556.00 | 536.50 | 548.00 | 539.85 | 1,515,436 |
| 2025-11-03 | 555.00 | 558.50 | 540.00 | 555.00 | 546.74 | 1,161,349 |
| 2025-10-31 | 575.00 | 581.00 | 557.50 | 558.50 | 550.19 | 1,329,926 |
| 2025-10-30 | 590.00 | 590.00 | 562.50 | 574.50 | 565.95 | 2,298,186 |
| 2025-10-28 | 566.50 | 566.50 | 551.50 | 560.50 | 552.16 | 1,398,576 |
| 2025-10-27 | 568.50 | 571.00 | 548.00 | 561.50 | 553.15 | 2,156,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1.6290 HKD |
| 2026-04-10 | 7.8830 HKD |
| 2025-08-12 | 1.1040 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.