Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,263.76 -1,742.58 (-2.77%) CMC Crypto 200
1,305.46 +10.78 (+0.83%)
China Energy Storage Technology Development Limited (1143.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:55PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.920 | 2.000 | 1.910 | 1.990 | 1.990 | 1,006,300 |
| 07 May 2024 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 894,000 |
| 06 May 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 892,040 |
| 03 May 2024 | 1.930 | 1.930 | 1.860 | 1.930 | 1.930 | 976,000 |
| 02 May 2024 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 1,009,600 |
| 30 Apr 2024 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 856,400 |
| 29 Apr 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 2,528,000 |
| 26 Apr 2024 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 60,000 |
| 25 Apr 2024 | 1.800 | 1.870 | 1.800 | 1.860 | 1.860 | 3,640,000 |
| 24 Apr 2024 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 3,288,000 |
| 23 Apr 2024 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 134,000 |
| 22 Apr 2024 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 112,000 |
| 19 Apr 2024 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 1,260,000 |
| 18 Apr 2024 | 1.860 | 1.870 | 1.830 | 1.830 | 1.830 | 804,800 |
| 17 Apr 2024 | 1.890 | 1.900 | 1.830 | 1.890 | 1.890 | 75,060 |
| 16 Apr 2024 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 187,200 |
| 15 Apr 2024 | 1.840 | 1.870 | 1.760 | 1.870 | 1.870 | 373,600 |
| 12 Apr 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| 11 Apr 2024 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 212,000 |
| 10 Apr 2024 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 22,000 |
| 09 Apr 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 175,749 |
| 08 Apr 2024 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 504,000 |
| 05 Apr 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 1,125,600 |
| 03 Apr 2024 | 1.910 | 1.940 | 1.880 | 1.920 | 1.920 | 484,000 |
| 02 Apr 2024 | 1.980 | 1.980 | 1.870 | 1.950 | 1.950 | 1,182,000 |
| 28 Mar 2024 | 1.880 | 1.990 | 1.860 | 1.990 | 1.990 | 328,000 |
| 27 Mar 2024 | 1.870 | 1.920 | 1.840 | 1.920 | 1.920 | 1,307,200 |
| 26 Mar 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 884,000 |
| 25 Mar 2024 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 404,040 |
| 22 Mar 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 24,000 |
| 21 Mar 2024 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 48,000 |
| 20 Mar 2024 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 40,000 |
| 19 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 4,016,000 |
| 18 Mar 2024 | 1.890 | 1.940 | 1.880 | 1.940 | 1.940 | 112,000 |
| 15 Mar 2024 | 1.930 | 1.950 | 1.880 | 1.930 | 1.930 | 2,338,140 |
| 14 Mar 2024 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 130,400 |
| 13 Mar 2024 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 80,000 |
| 12 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 660,000 |
| 11 Mar 2024 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 302,000 |
| 08 Mar 2024 | 1.860 | 1.900 | 1.830 | 1.870 | 1.870 | 132,000 |
| 07 Mar 2024 | 1.940 | 1.940 | 1.840 | 1.860 | 1.860 | 96,000 |
| 06 Mar 2024 | 1.810 | 1.880 | 1.770 | 1.830 | 1.830 | 144,000 |
| 05 Mar 2024 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 182,000 |
| 04 Mar 2024 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 48,000 |
| 01 Mar 2024 | 1.840 | 1.930 | 1.800 | 1.930 | 1.930 | 55,200 |
| 29 Feb 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 96,000 |
| 28 Feb 2024 | 1.860 | 1.920 | 1.830 | 1.920 | 1.920 | 23,600 |
| 27 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 26 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 23 Feb 2024 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 12,000 |
| 22 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 21 Feb 2024 | 1.900 | 1.960 | 1.860 | 1.960 | 1.960 | 216,000 |
| 20 Feb 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 36,000 |
| 19 Feb 2024 | 1.870 | 1.930 | 1.860 | 1.900 | 1.900 | 83,200 |
| 16 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 15 Feb 2024 | 1.970 | 1.980 | 1.860 | 1.960 | 1.960 | 24,000 |
| 14 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 09 Feb 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 08 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 07 Feb 2024 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 220,000 |
| 06 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 208,760 |
| 05 Feb 2024 | 1.950 | 1.970 | 1.840 | 1.930 | 1.930 | 324,000 |
| 02 Feb 2024 | 1.840 | 1.950 | 1.840 | 1.950 | 1.950 | 64,000 |
| 01 Feb 2024 | 1.950 | 1.950 | 1.820 | 1.860 | 1.860 | 63,200 |
| 31 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 30 Jan 2024 | 2.030 | 2.070 | 1.930 | 1.950 | 1.950 | 88,000 |
| 29 Jan 2024 | 2.000 | 2.040 | 1.980 | 2.030 | 2.030 | 54,000 |
| 26 Jan 2024 | 1.960 | 2.010 | 1.940 | 2.000 | 2.000 | 16,000 |
| 25 Jan 2024 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 74,000 |
| 24 Jan 2024 | 1.830 | 2.030 | 1.830 | 2.030 | 2.030 | 62,080 |
| 23 Jan 2024 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 386,000 |
| 22 Jan 2024 | 1.980 | 2.010 | 1.800 | 1.840 | 1.840 | 404,700 |
| 19 Jan 2024 | 2.040 | 2.050 | 1.970 | 2.000 | 2.000 | 532,000 |
| 18 Jan 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 722,000 |
| 17 Jan 2024 | 2.090 | 2.130 | 2.060 | 2.080 | 2.080 | 774,000 |
| 16 Jan 2024 | 2.120 | 2.130 | 2.090 | 2.130 | 2.130 | 584,000 |
| 15 Jan 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 12 Jan 2024 | 2.130 | 2.140 | 2.080 | 2.140 | 2.140 | 632,000 |
| 11 Jan 2024 | 2.080 | 2.130 | 2.040 | 2.130 | 2.130 | 573,800 |
| 10 Jan 2024 | 2.000 | 2.090 | 1.980 | 2.080 | 2.080 | 1,146,226 |
| 09 Jan 2024 | 2.000 | 2.030 | 1.950 | 2.000 | 2.000 | 572,000 |
| 08 Jan 2024 | 1.990 | 2.030 | 1.980 | 1.990 | 1.990 | 562,800 |
| 05 Jan 2024 | 2.020 | 2.030 | 1.950 | 1.980 | 1.980 | 720,000 |
| 04 Jan 2024 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 51,200 |
| 03 Jan 2024 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 59,800 |
| 02 Jan 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4,100 |
| 29 Dec 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 2.050 | 104,400 |
| 28 Dec 2023 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 33,200 |
| 27 Dec 2023 | 2.050 | 2.120 | 1.960 | 2.020 | 2.020 | 1,828,600 |
| 22 Dec 2023 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 32,000 |
| 21 Dec 2023 | 2.030 | 2.020 | 2.000 | 2.020 | 2.020 | 40,000 |
| 20 Dec 2023 | 2.040 | 2.030 | 1.970 | 2.000 | 2.000 | 90,400 |
| 19 Dec 2023 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 121,200 |
| 18 Dec 2023 | 2.010 | 2.080 | 2.010 | 2.070 | 2.070 | 22,000 |
| 15 Dec 2023 | 2.080 | 2.100 | 2.050 | 2.100 | 2.100 | 236,000 |
| 14 Dec 2023 | 2.040 | 2.100 | 2.030 | 2.080 | 2.080 | 504,000 |
| 13 Dec 2023 | 2.080 | 2.090 | 2.070 | 2.090 | 2.090 | 40,000 |
| 12 Dec 2023 | 2.100 | 2.130 | 2.000 | 2.080 | 2.080 | 397,200 |
| 11 Dec 2023 | 2.180 | 2.180 | 2.080 | 2.120 | 2.120 | 24,000 |
| 08 Dec 2023 | 2.100 | 2.130 | 2.070 | 2.120 | 2.120 | 202,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.