China Energy Storage Technology Development Limited (HKG:1143)
Hong Kong
· Delayed Price · Currency is HKD 0.440
+0.050 (12.82%)
Jan 22, 2026, 9:00 AM HKT
HKG:1143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.36 | 0.48 | 0.36 | 0.44 | - | 12.82% | 12,741,000 |
| Jan 21, 2026 | 0.36 | 0.48 | 0.36 | 0.39 | 0.39 | 8.33% | 12,737,000 |
| Jan 20, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 736,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 16, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 2,036,100 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 864,000 |
| Jan 14, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 148,000 |
| Jan 13, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 2.82% | 394,800 |
| Jan 12, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -4.05% | 355,600 |
| Jan 9, 2026 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | 4.23% | 272,000 |
| Jan 8, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 292,000 |
| Jan 7, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 48,400 |
| Jan 6, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 684,000 |
| Jan 5, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 344,000 |
| Jan 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 34,510 |
| Dec 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 30, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | - | 707,500 |
| Dec 29, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 270,060 |
| Dec 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 436,200 |
| Dec 23, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 372,100 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 164,000 |
| Dec 19, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | - | 58,000 |
| Dec 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 452,000 |
| Dec 17, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 2.56% | 272,000 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 184,000 |
| Dec 15, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 5.26% | 292,000 |
| Dec 12, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 4.11% | 236,000 |
| Dec 11, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -7.59% | 221,500 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 4,000 |
| Dec 9, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 148,000 |
| Dec 8, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 172,000 |
| Dec 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -3.75% | 504,000 |
| Dec 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 304,000 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 664,000 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -3.57% | 1,280,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 120,000 |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 128,000 |
| Nov 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 120,000 |
| Nov 26, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 428,000 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 4,148,000 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 2,908,000 |
| Nov 21, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 2.33% | 1,084,000 |
| Nov 20, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 1,752,000 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 220,000 |
| Nov 18, 2025 | 0.42 | 0.47 | 0.42 | 0.43 | 0.43 | 2.41% | 1,589,000 |
| Nov 17, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -1.19% | 496,800 |
| Nov 14, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 320,400 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 192,000 |
| Nov 12, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 215,200 |
| Nov 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,296,000 |
| Nov 10, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 358,000 |
| Nov 7, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 1,136,000 |
| Nov 6, 2025 | 0.42 | 0.53 | 0.42 | 0.45 | 0.45 | 7.23% | 1,948,000 |
| Nov 5, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 1,080,000 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -1.19% | 268,000 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.33% | 988,000 |
| Oct 31, 2025 | 0.45 | 0.53 | 0.43 | 0.43 | 0.43 | 4.88% | 1,499,600 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -5.75% | 436,680 |
| Oct 28, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.35% | 537,600 |
| Oct 27, 2025 | 0.41 | 0.45 | 0.39 | 0.43 | 0.43 | -1.16% | 5,756,000 |
| Oct 24, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.86% | 1,822,800 |
| Oct 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 601,360 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 140,000 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 296,000 |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 252,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 32,200 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 380,000 |
| Oct 15, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 1,000,000 |
| Oct 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,268,400 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 104,000 |
| Oct 10, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 1,032,000 |
| Oct 9, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 2.50% | 540,000 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 1,211,999 |
| Oct 6, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 200,000 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 1.20% | 1,128,000 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 480,000 |
| Sep 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 620,000 |
| Sep 29, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 500,800 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 1,284,000 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 964,000 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 704,000 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 480,000 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 296,000 |
| Sep 19, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 1,312,000 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 1,976,000 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 2,565,480 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | - | 2,420,860 |
| Sep 15, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 864,000 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 528,000 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -5.95% | 1,616,000 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 592,000 |
| Sep 9, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 1.19% | 2,028,000 |
| Sep 8, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -1.18% | 2,076,000 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 560,620 |
| Sep 4, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -2.33% | 1,380,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 567,300 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -5.62% | 1,535,200 |
| Sep 1, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -4.30% | 2,080,000 |
| Aug 29, 2025 | 0.40 | 0.53 | 0.40 | 0.47 | 0.47 | 16.25% | 15,089,520 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 1,428,000 |