China Energy Storage Technology Development Limited - 1143.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.39	0.4	0.4	0.4	0.39	304,000
December 03, 2025	0.4	0.39	0.39	0.4	0.39	736,000
December 02, 2025	0.43	0.41	0.41	0.44	0.41	1.28M
December 01, 2025	0.42	0.42	0.42	0.42	0.42	120,000
November 28, 2025	0.42	0.42	0.42	0.42	0.42	128,000
November 27, 2025	0.43	0.42	0.42	0.43	0.42	120,000
November 26, 2025	0.42	0.43	0.43	0.43	0.42	464,000
November 25, 2025	0.43	0.42	0.42	0.44	0.42	4.15M
November 24, 2025	0.44	0.43	0.43	0.44	0.42	2.91M
November 21, 2025	0.42	0.44	0.44	0.45	0.42	1.18M
November 20, 2025	0.43	0.43	0.43	0.45	0.42	1.75M
November 19, 2025	0.43	0.42	0.42	0.43	0.42	220,000
November 18, 2025	0.42	0.43	0.43	0.47	0.42	1.59M
November 17, 2025	0.42	0.42	0.42	0.45	0.42	496,800
November 14, 2025	0.42	0.42	0.42	0.45	0.42	320,400
November 13, 2025	0.42	0.42	0.42	0.42	0.42	192,000
November 12, 2025	0.42	0.42	0.42	0.45	0.42	215,200
November 11, 2025	0.42	0.42	0.42	0.43	0.41	1.3M
November 10, 2025	0.43	0.43	0.43	0.44	0.42	358,000
November 07, 2025	0.43	0.43	0.43	0.44	0.43	1.14M
November 06, 2025	0.42	0.45	0.45	0.53	0.42	1.95M
November 05, 2025	0.42	0.42	0.42	0.44	0.42	1.08M
November 04, 2025	0.45	0.42	0.42	0.45	0.41	268,000
November 03, 2025	0.42	0.42	0.42	0.42	0.41	988,000
October 31, 2025	0.45	0.43	0.43	0.53	0.43	1.5M
October 30, 2025	0.42	0.41	0.41	0.42	0.41	460,680
October 28, 2025	0.43	0.44	0.44	0.46	0.43	545,600
October 27, 2025	0.41	0.43	0.43	0.45	0.39	5.76M
October 24, 2025	0.4	0.43	0.43	0.44	0.4	1.83M
October 23, 2025	0.41	0.4	0.4	0.41	0.4	605,360
October 22, 2025	0.4	0.4	0.4	0.4	0.4	144,000
October 21, 2025	0.4	0.4	0.4	0.4	0.4	312,000
October 20, 2025	0.4	0.4	0.4	0.4	0.4	252,000
October 17, 2025	0.41	0.41	0.41	0.41	0.41	32,200
October 16, 2025	0.41	0.41	0.41	0.41	0.4	384,000
October 15, 2025	0.4	0.41	0.41	0.42	0.4	1M
October 14, 2025	0.4	0.4	0.4	0.41	0.4	1.28M
October 13, 2025	0.4	0.4	0.4	0.4	0.39	104,000
October 10, 2025	0.41	0.41	0.41	0.42	0.4	1.04M
October 09, 2025	0.39	0.41	0.41	0.42	0.39	548,000
October 08, 2025	0.41	0.4	0.4	0.42	0.4	1.22M
October 06, 2025	0.42	0.42	0.42	0.43	0.41	200,000
October 03, 2025	0.42	0.42	0.42	0.42	0.4	1.13M
October 02, 2025	0.42	0.42	0.42	0.42	0.41	500,000
September 30, 2025	0.41	0.42	0.42	0.42	0.41	624,000
September 29, 2025	0.42	0.41	0.41	0.43	0.41	488,800
September 26, 2025	0.42	0.42	0.42	0.42	0.42	1.17M
September 25, 2025	0.42	0.42	0.42	0.42	0.41	964,000
September 24, 2025	0.42	0.42	0.42	0.42	0.41	716,000
September 23, 2025	0.42	0.42	0.42	0.42	0.4	500,000
September 22, 2025	0.42	0.41	0.41	0.42	0.41	324,000
September 19, 2025	0.42	0.42	0.42	0.42	0.4	1.34M
September 18, 2025	0.42	0.41	0.41	0.42	0.4	2.6M
September 17, 2025	0.43	0.42	0.42	0.43	0.4	2.57M
September 16, 2025	0.43	0.43	0.43	0.44	0.41	2.42M
September 15, 2025	0.42	0.43	0.43	0.44	0.42	864,000
September 12, 2025	0.4	0.42	0.42	0.42	0.4	540,000
September 11, 2025	0.41	0.4	0.4	0.41	0.4	1.52M
September 10, 2025	0.42	0.42	0.42	0.42	0.41	596,000
September 09, 2025	0.41	0.43	0.43	0.43	0.4	1.72M

China Energy Storage Technology Development Limited (1143.HK) HKSE