Australia markets closed

China Energy Storage Technology Development Limited (1143.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.390+0.020 (+0.84%)
At close: 03:58PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.3502.3902.3002.3902.390774,000
13 June 20242.2802.3702.2502.3702.3701,540,000
12 June 20242.3602.4002.2802.3602.3601,270,000
11 June 20242.4802.4802.3502.4002.400708,000
07 June 20242.3602.4802.3502.4802.4801,182,800
06 June 20242.3302.4002.3202.4002.400931,200
05 June 20242.3002.3602.3002.3502.3501,330,400
04 June 20242.3002.3402.2602.3202.320708,580
03 June 20242.3002.3202.2602.3202.320926,120
31 May 20242.2402.3002.2102.3002.300485,700
30 May 20242.4902.4902.2002.2602.2601,058,800
29 May 20242.3402.3902.3102.3102.3101,376,000
28 May 20242.4902.4902.3002.3502.3501,344,000
27 May 20242.3202.3502.2102.3502.3501,090,600
24 May 20242.4002.4002.2502.3202.3201,448,000
23 May 20242.2002.3002.2002.3002.3001,102,000
22 May 20242.2002.2902.2002.2602.260960,000
21 May 20242.3202.2502.1402.1902.190958,800
20 May 20242.3302.3502.1802.2202.220980,000
17 May 20242.3602.5002.2902.3402.340895,600
16 May 20242.3002.4102.3002.3302.330951,600
14 May 20242.1602.4202.1602.3802.3801,491,999
13 May 20242.0502.2202.0402.1702.1701,126,201
10 May 20242.0502.0702.0402.0702.0701,041,300
09 May 20241.9802.0701.9702.0502.0501,010,600
08 May 20241.9202.0001.9101.9901.9901,006,300
07 May 20241.9201.9301.9101.9201.920894,000
06 May 20241.9201.9301.9001.9201.920892,040
03 May 20241.9301.9301.8601.9301.930976,000
02 May 20241.9001.9201.8801.9101.9101,009,600
30 Apr 20241.8701.9101.8701.9101.910856,400
29 Apr 20241.8301.9001.8301.9001.9002,528,000
26 Apr 20241.8301.8401.8301.8301.83060,000
25 Apr 20241.8001.8701.8001.8601.8603,640,000
24 Apr 20241.8301.8601.8201.8501.8503,288,000
23 Apr 20241.8301.8501.8101.8301.830134,000
22 Apr 20241.8401.8601.8301.8501.850112,000
19 Apr 20241.8401.8801.8301.8701.8701,260,000
18 Apr 20241.8601.8701.8301.8301.830804,800
17 Apr 20241.8901.9001.8301.8901.89075,060
16 Apr 20241.9001.9001.8201.8801.880187,200
15 Apr 20241.8401.8701.7601.8701.870373,600
12 Apr 20241.8801.8801.8801.8801.880-
11 Apr 20241.8701.8801.8601.8801.880212,000
10 Apr 20241.8801.8801.8701.8801.88022,000
09 Apr 20241.8801.9001.8601.8901.890175,749
08 Apr 20241.9101.9201.8801.9201.920504,000
05 Apr 20241.9401.9401.8801.9201.9201,125,600
03 Apr 20241.9101.9401.8801.9201.920484,000
02 Apr 20241.9801.9801.8701.9501.9501,182,000
28 Mar 20241.8801.9901.8601.9901.990328,000
27 Mar 20241.8701.9201.8401.9201.9201,307,200
26 Mar 20241.8601.9201.8601.9101.910884,000
25 Mar 20241.9501.9501.8901.9001.900404,040
22 Mar 20241.8501.9001.8401.9001.90024,000
21 Mar 20241.9801.9801.8801.9001.90048,000
20 Mar 20241.8901.9201.8901.8901.89040,000
19 Mar 20241.9301.9301.9001.9201.9204,016,000
18 Mar 20241.8901.9401.8801.9401.940112,000
15 Mar 20241.9301.9501.8801.9301.9302,338,140
14 Mar 20241.9801.9801.9001.9301.930130,400
13 Mar 20241.9301.9301.9201.9301.93080,000
12 Mar 20241.9301.9301.9001.9301.930660,000
11 Mar 20241.8701.9301.8701.8901.890302,000
08 Mar 20241.8601.9001.8301.8701.870132,000
07 Mar 20241.9401.9401.8401.8601.86096,000
06 Mar 20241.8101.8801.7701.8301.830144,000
05 Mar 20241.8901.8901.8201.8301.830182,000
04 Mar 20241.8601.8801.8301.8401.84048,000
01 Mar 20241.8401.9301.8001.9301.93055,200
29 Feb 20241.8501.9001.8401.9001.90096,000
28 Feb 20241.8601.9201.8301.9201.92023,600
27 Feb 20241.9201.9201.9201.9201.920-
26 Feb 20241.9201.9201.9201.9201.920-
23 Feb 20241.8701.9501.8701.9501.95012,000
22 Feb 20241.9501.9501.9501.9501.950-
21 Feb 20241.9001.9601.8601.9601.960216,000
20 Feb 20241.8801.8801.8801.8801.88036,000
19 Feb 20241.8701.9301.8601.9001.90083,200
16 Feb 20241.9901.9901.9901.9901.990-
15 Feb 20241.9701.9801.8601.9601.96024,000
14 Feb 20241.9801.9801.9801.9801.980-
09 Feb 20242.0402.0402.0402.0402.040-
08 Feb 20241.9301.9301.9301.9301.930-
07 Feb 20241.9501.9601.9401.9601.960220,000
06 Feb 20241.9501.9501.9501.9501.950208,760
05 Feb 20241.9501.9701.8401.9301.930324,000
02 Feb 20241.8401.9501.8401.9501.95064,000
01 Feb 20241.9501.9501.8201.8601.86063,200
31 Jan 20241.9501.9501.9501.9501.950-
30 Jan 20242.0302.0701.9301.9501.95088,000
29 Jan 20242.0002.0401.9802.0302.03054,000
26 Jan 20241.9602.0101.9402.0002.00016,000
25 Jan 20242.0302.0301.9902.0202.02074,000
24 Jan 20241.8302.0301.8302.0302.03062,080
23 Jan 20241.8001.8901.8001.8801.880386,000
22 Jan 20241.9802.0101.8001.8401.840404,700
19 Jan 20242.0402.0501.9702.0002.000532,000
18 Jan 20242.0302.0702.0302.0502.050722,000
17 Jan 20242.0902.1302.0602.0802.080774,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...