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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.44	0.42	0.42	0.44	0.42	556,620
September 04, 2025	0.43	0.42	0.42	0.44	0.4	1.38M
September 03, 2025	0.44	0.43	0.43	0.44	0.42	575,300
September 02, 2025	0.47	0.42	0.42	0.47	0.42	1.54M
September 01, 2025	0.46	0.45	0.45	0.48	0.44	2.08M
August 29, 2025	0.4	0.47	0.47	0.53	0.4	15.1M
August 28, 2025	0.42	0.4	0.4	0.42	0.4	1.43M
August 27, 2025	0.4	0.41	0.41	0.44	0.39	808,000
August 26, 2025	0.43	0.41	0.41	0.44	0.4	1.62M
August 25, 2025	0.41	0.4	0.4	0.42	0.4	1.62M
August 22, 2025	0.4	0.41	0.41	0.42	0.38	2.24M
August 21, 2025	0.43	0.4	0.4	0.44	0.4	2.38M
August 20, 2025	0.46	0.43	0.43	0.48	0.43	2.28M
August 19, 2025	0.46	0.47	0.47	0.48	0.46	2.53M
August 18, 2025	0.46	0.46	0.46	0.48	0.45	956,000
August 15, 2025	0.45	0.45	0.45	0.47	0.44	2.26M
August 14, 2025	0.45	0.45	0.45	0.47	0.44	916,000
August 13, 2025	0.45	0.44	0.44	0.47	0.44	1.5M
August 12, 2025	0.46	0.45	0.45	0.47	0.45	904,800
August 11, 2025	0.45	0.46	0.46	0.47	0.45	1.39M
August 08, 2025	0.45	0.45	0.45	0.48	0.45	1.69M
August 07, 2025	0.44	0.44	0.44	0.46	0.43	1.3M
August 06, 2025	0.42	0.43	0.43	0.43	0.42	644,000
August 05, 2025	0.42	0.42	0.42	0.43	0.41	1.08M
August 04, 2025	0.41	0.42	0.42	0.44	0.41	639,600
August 01, 2025	0.42	0.41	0.41	0.44	0.41	2.76M
July 31, 2025	0.42	0.42	0.42	0.43	0.42	452,000
July 30, 2025	0.41	0.42	0.42	0.44	0.41	2.97M
July 29, 2025	0.44	0.41	0.41	0.5	0.4	13.07M
July 28, 2025	0.39	0.45	0.45	0.45	0.39	6.13M
July 25, 2025	0.39	0.39	0.39	0.4	0.39	216,800
July 24, 2025	0.42	0.39	0.39	0.43	0.39	5.15M
July 23, 2025	0.43	0.42	0.42	0.43	0.42	788,000
July 22, 2025	0.42	0.42	0.42	0.43	0.41	1.15M
July 21, 2025	0.41	0.42	0.42	0.43	0.41	1.39M
July 18, 2025	0.4	0.41	0.41	0.41	0.4	1.66M
July 17, 2025	0.41	0.4	0.4	0.43	0.4	596,000
July 16, 2025	0.41	0.41	0.41	0.41	0.41	1,000
July 15, 2025	0.42	0.41	0.41	0.42	0.4	217,600
July 14, 2025	0.4	0.4	0.4	0.41	0.4	148,000
July 11, 2025	0.42	0.41	0.41	0.42	0.39	276,500
July 10, 2025	0.4	0.42	0.42	0.42	0.39	1.66M
July 09, 2025	0.4	0.4	0.4	0.4	0.4	210,800
July 08, 2025	0.41	0.41	0.41	0.41	0.41	84,000
July 07, 2025	0.4	0.42	0.42	0.42	0.4	160,000
July 04, 2025	0.4	0.4	0.4	0.42	0.4	308,000
July 03, 2025	0.41	0.4	0.4	0.43	0.4	2.04M
July 02, 2025	0.37	0.41	0.41	0.42	0.37	1.9M
June 30, 2025	0.38	0.38	0.38	0.4	0.37	372,000
June 27, 2025	0.37	0.38	0.38	0.41	0.37	849,200
June 26, 2025	0.4	0.39	0.39	0.41	0.38	476,000
June 25, 2025	0.42	0.4	0.4	0.42	0.37	1M
June 24, 2025	0.39	0.39	0.39	0.5	0.37	6.96M
June 23, 2025	0.32	0.34	0.34	0.34	0.32	60,000
June 20, 2025	0.34	0.33	0.33	0.34	0.33	616,000
June 19, 2025	0.35	0.35	0.35	0.35	0.34	584,000
June 18, 2025	0.36	0.36	0.36	0.36	0.35	196,000
June 17, 2025	0.37	0.36	0.36	0.37	0.36	32,000
June 16, 2025	0.37	0.36	0.36	0.37	0.35	262,791
June 13, 2025	0.37	0.37	0.37	0.39	0.36	988,000

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