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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.39	0.39	0.39	0.39	0.39	0
February 13, 2026	0.39	0.39	0.39	0.39	0.39	0
February 12, 2026	0.39	0.39	0.39	0.39	0.39	0
February 11, 2026	0.39	0.39	0.39	0.39	0.39	0
February 10, 2026	0.39	0.39	0.39	0.39	0.39	0
February 09, 2026	0.39	0.39	0.39	0.39	0.39	0
February 06, 2026	0.39	0.39	0.39	0.39	0.39	0
February 05, 2026	0.39	0.39	0.39	0.39	0.39	0
February 04, 2026	0.39	0.39	0.39	0.39	0.39	0
February 03, 2026	0.39	0.39	0.39	0.39	0.39	0
February 02, 2026	0.39	0.39	0.39	0.39	0.39	0
January 30, 2026	0.39	0.39	0.39	0.39	0.39	0
January 29, 2026	0.39	0.39	0.39	0.39	0.39	0
January 28, 2026	0.39	0.39	0.39	0.39	0.39	0
January 27, 2026	0.39	0.39	0.39	0.39	0.39	0
January 26, 2026	0.39	0.39	0.39	0.39	0.39	0
January 23, 2026	0.39	0.39	0.39	0.39	0.39	0
January 22, 2026	0.39	0.39	0.39	0.39	0.39	0
January 21, 2026	0.36	0.39	0.39	0.48	0.36	11.57M
January 20, 2026	0.36	0.36	0.36	0.37	0.35	740,000
January 19, 2026	0.36	0.36	0.36	0.36	0.36	0
January 16, 2026	0.36	0.36	0.36	0.38	0.36	2.04M
January 15, 2026	0.37	0.36	0.36	0.37	0.35	864,000
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

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