Black Sesame International Holding Limited (HKG:2533)
Hong Kong
· Delayed Price · Currency is HKD 19.67
-1.11 (-5.34%)
Sep 26, 2025, 4:08 PM HKT
HKG:2533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.72 | 21.00 | 19.67 | 19.67 | 19.67 | -5.34% | 13,878,400 |
| Sep 25, 2025 | 21.00 | 21.64 | 20.58 | 20.78 | 20.78 | -0.29% | 22,219,267 |
| Sep 24, 2025 | 19.99 | 21.24 | 19.29 | 20.84 | 20.84 | 4.20% | 27,173,767 |
| Sep 23, 2025 | 20.50 | 20.86 | 19.60 | 20.00 | 20.00 | -2.34% | 12,652,300 |
| Sep 22, 2025 | 20.46 | 20.88 | 19.97 | 20.48 | 20.48 | 1.39% | 14,982,700 |
| Sep 19, 2025 | 20.18 | 20.78 | 19.58 | 20.20 | 20.20 | 1.20% | 19,136,713 |
| Sep 18, 2025 | 19.00 | 21.30 | 19.00 | 19.96 | 19.96 | 4.34% | 48,288,065 |
| Sep 17, 2025 | 18.39 | 19.18 | 18.15 | 19.13 | 19.13 | 4.99% | 18,786,637 |
| Sep 16, 2025 | 18.31 | 18.55 | 18.02 | 18.22 | 18.22 | 0.05% | 7,350,962 |
| Sep 15, 2025 | 18.27 | 18.62 | 18.15 | 18.21 | 18.21 | 1.00% | 10,711,725 |
| Sep 12, 2025 | 18.29 | 18.56 | 17.96 | 18.03 | 18.03 | -0.50% | 10,630,300 |
| Sep 11, 2025 | 17.95 | 18.18 | 17.71 | 18.12 | 18.12 | 0.50% | 6,354,209 |
| Sep 10, 2025 | 18.39 | 18.45 | 17.88 | 18.03 | 18.03 | -1.69% | 8,410,100 |
| Sep 9, 2025 | 18.73 | 18.73 | 18.21 | 18.34 | 18.34 | -1.61% | 6,662,218 |
| Sep 8, 2025 | 18.46 | 18.70 | 18.05 | 18.64 | 18.64 | 1.30% | 9,579,100 |
| Sep 5, 2025 | 18.05 | 18.40 | 18.00 | 18.40 | 18.40 | 2.51% | 7,704,500 |
| Sep 4, 2025 | 17.89 | 18.40 | 17.59 | 17.95 | 17.95 | 0.45% | 10,038,762 |
| Sep 3, 2025 | 18.03 | 18.40 | 17.80 | 17.87 | 17.87 | -1.00% | 6,290,925 |
| Sep 2, 2025 | 18.52 | 18.85 | 17.88 | 18.05 | 18.05 | -2.54% | 12,288,744 |
| Sep 1, 2025 | 19.24 | 19.30 | 18.44 | 18.52 | 18.52 | -2.17% | 11,400,800 |
| Aug 29, 2025 | 19.50 | 19.50 | 18.65 | 18.93 | 18.93 | -1.61% | 15,137,948 |
| Aug 28, 2025 | 18.71 | 19.39 | 17.98 | 19.24 | 19.24 | 2.89% | 19,740,950 |
| Aug 27, 2025 | 19.15 | 19.64 | 18.60 | 18.70 | 18.70 | -1.73% | 18,472,586 |
| Aug 26, 2025 | 18.70 | 19.21 | 18.43 | 19.03 | 19.03 | 2.64% | 16,151,650 |
| Aug 25, 2025 | 18.90 | 19.30 | 18.44 | 18.54 | 18.54 | -3.94% | 22,951,713 |
| Aug 22, 2025 | 17.74 | 19.66 | 17.58 | 19.30 | 19.30 | 9.85% | 57,252,694 |
| Aug 21, 2025 | 18.08 | 18.08 | 17.51 | 17.57 | 17.57 | -2.12% | 8,501,375 |
| Aug 20, 2025 | 18.25 | 18.39 | 17.60 | 17.95 | 17.95 | -2.45% | 11,210,600 |
| Aug 19, 2025 | 18.80 | 18.96 | 18.29 | 18.40 | 18.40 | -0.92% | 11,212,199 |
| Aug 18, 2025 | 18.48 | 18.76 | 18.16 | 18.57 | 18.57 | 0.81% | 14,493,771 |
| Aug 15, 2025 | 17.95 | 18.43 | 17.71 | 18.42 | 18.42 | 2.73% | 13,447,828 |
| Aug 14, 2025 | 18.08 | 18.50 | 17.76 | 17.93 | 17.93 | -0.61% | 11,302,692 |
| Aug 13, 2025 | 17.46 | 18.06 | 17.46 | 18.04 | 18.04 | 2.62% | 11,134,205 |
| Aug 12, 2025 | 17.92 | 18.28 | 17.44 | 17.58 | 17.58 | -0.90% | 18,655,858 |
| Aug 11, 2025 | 17.70 | 18.10 | 17.68 | 17.74 | 17.74 | 0.74% | 11,859,075 |
| Aug 8, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 17.61 | -0.73% | 7,476,656 |
| Aug 7, 2025 | 17.41 | 18.40 | 17.40 | 17.74 | 17.74 | 1.72% | 15,600,077 |
| Aug 6, 2025 | 17.88 | 18.07 | 17.44 | 17.44 | 17.44 | -1.86% | 8,062,054 |
| Aug 5, 2025 | 17.89 | 18.07 | 17.73 | 17.77 | 17.77 | 0.45% | 5,009,334 |
| Aug 4, 2025 | 17.75 | 17.84 | 17.38 | 17.69 | 17.69 | 1.32% | 3,774,625 |
| Aug 1, 2025 | 17.52 | 17.70 | 17.30 | 17.46 | 17.46 | 0.34% | 4,091,733 |
| Jul 31, 2025 | 17.60 | 17.74 | 17.30 | 17.40 | 17.40 | -1.14% | 4,782,709 |
| Jul 30, 2025 | 17.88 | 17.88 | 17.46 | 17.60 | 17.60 | -1.68% | 5,958,000 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.72 | 17.90 | 17.90 | -1.21% | 6,831,166 |
| Jul 28, 2025 | 18.62 | 18.66 | 18.08 | 18.12 | 18.12 | -2.37% | 6,023,945 |
| Jul 25, 2025 | 18.24 | 18.62 | 17.92 | 18.56 | 18.56 | 1.75% | 15,520,900 |
| Jul 24, 2025 | 17.96 | 18.44 | 17.94 | 18.24 | 18.24 | 1.79% | 11,025,000 |
| Jul 23, 2025 | 18.04 | 18.22 | 17.88 | 17.92 | 17.92 | -0.11% | 7,457,600 |
| Jul 22, 2025 | 18.36 | 18.36 | 17.90 | 17.94 | 17.94 | -2.50% | 6,549,700 |
| Jul 21, 2025 | 18.68 | 18.68 | 18.28 | 18.40 | 18.40 | -1.08% | 6,066,800 |