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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.37	0.37	0.37	0.37	0.35	148,000
January 13, 2026	0.36	0.37	0.37	0.37	0.34	398,800
January 12, 2026	0.37	0.36	0.36	0.37	0.34	359,600
January 09, 2026	0.37	0.37	0.37	0.4	0.36	280,000
January 08, 2026	0.37	0.36	0.36	0.37	0.36	300,000
January 07, 2026	0.36	0.36	0.36	0.37	0.36	48,400
January 06, 2026	0.36	0.37	0.37	0.37	0.35	692,000
January 05, 2026	0.38	0.37	0.37	0.38	0.36	360,000
January 02, 2026	0.39	0.38	0.38	0.39	0.38	34,510
December 31, 2025	0.38	0.38	0.38	0.38	0.38	0
December 30, 2025	0.38	0.38	0.38	0.39	0.36	711,500
December 29, 2025	0.39	0.38	0.38	0.4	0.38	270,060
December 24, 2025	0.39	0.39	0.39	0.4	0.38	400,200
December 23, 2025	0.39	0.4	0.4	0.4	0.38	372,100
December 22, 2025	0.41	0.39	0.39	0.42	0.39	164,000
December 19, 2025	0.42	0.41	0.41	0.43	0.4	62,000
December 18, 2025	0.42	0.41	0.41	0.42	0.4	456,000
December 17, 2025	0.39	0.4	0.4	0.42	0.38	292,000
December 16, 2025	0.4	0.39	0.39	0.4	0.38	184,000
December 15, 2025	0.4	0.4	0.4	0.43	0.39	292,000
December 12, 2025	0.38	0.38	0.38	0.4	0.38	240,000
December 11, 2025	0.39	0.37	0.37	0.39	0.37	225,500
December 10, 2025	0.4	0.4	0.4	0.4	0.4	4,000
December 09, 2025	0.39	0.39	0.39	0.39	0.38	148,000
December 08, 2025	0.39	0.39	0.39	0.4	0.38	172,000
December 05, 2025	0.37	0.39	0.39	0.39	0.37	504,000
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

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