Skip to main content
Black Sesame International Holding Limited (HKG:2533)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.20
+0.50 (2.42%)
At close: Dec 5, 2025

HKG:2533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9221.2020.3821.2021.202.42%6,457,372
Dec 4, 202520.1020.9619.5220.7020.706.48%11,475,600
Dec 3, 202520.1020.1819.2019.4419.44-1.97%7,143,090
Dec 2, 202519.7720.2019.6119.8319.830.30%5,057,300
Dec 1, 202519.3620.1019.3619.7719.771.38%5,574,587
Nov 28, 202518.4019.9018.4019.5019.505.41%8,959,030
Nov 27, 202518.2018.8018.2018.5018.502.15%6,088,200
Nov 26, 202518.7019.1018.1118.1118.11-3.36%11,428,800
Nov 25, 202519.7019.8618.6718.7418.74-3.15%10,811,090
Nov 24, 202519.2019.5919.0019.3519.352.27%6,767,600
Nov 21, 202519.5320.0418.7018.9218.92-6.24%16,937,700
Nov 20, 202522.7022.8020.1020.1820.18-10.39%22,886,150
Nov 19, 202523.7423.7822.3622.5222.52-4.17%12,034,510
Nov 18, 202522.7223.9822.4023.5023.503.43%17,342,060
Nov 17, 202521.8222.7421.7622.7222.724.41%9,496,800
Nov 14, 202521.6622.6021.1621.7621.760.18%10,520,300
Nov 13, 202521.8022.1821.4021.7221.72-1.36%10,044,650
Nov 12, 202522.0422.4621.6022.0222.02-0.45%6,393,600
Nov 11, 202522.2422.2821.7622.1222.120.36%6,243,015
Nov 10, 202522.4022.7421.3822.0422.04-0.90%13,017,260
Nov 7, 202522.9223.2022.1622.2422.24-3.22%8,981,700
Nov 6, 202523.5023.6622.2022.9822.98-1.96%11,575,630
Nov 5, 202521.8823.5021.7023.4423.443.44%13,310,200
Nov 4, 202524.1424.4422.3022.6622.66-5.98%19,394,300
Nov 3, 202524.9225.7023.5624.1024.10-3.98%19,617,900
Oct 31, 202525.0226.3824.7825.1025.100.48%20,421,280
Oct 30, 202525.2825.8824.3424.9824.980.89%26,731,410
Oct 28, 202524.7825.0823.9024.7624.760.32%19,024,480
Oct 27, 202523.1625.3822.8024.6824.687.49%36,921,070
Oct 24, 202521.6623.3021.6622.9622.967.29%22,169,130
Oct 23, 202522.0822.2220.8421.4021.40-3.08%12,772,700
Oct 22, 202521.1422.6620.8422.0822.084.74%17,287,120
Oct 21, 202520.8021.9620.7621.0821.082.03%10,134,800
Oct 20, 202520.6020.9619.9120.6620.664.03%9,490,041
Oct 17, 202522.4622.6019.8019.8619.86-11.26%23,436,300
Oct 16, 202523.2423.2422.0222.3822.38-2.70%14,141,130
Oct 15, 202521.3623.3221.0623.0023.009.21%33,849,210
Oct 14, 202521.4621.6020.8421.0621.06-0.19%14,328,650
Oct 13, 202520.6021.6020.1421.1021.100.09%18,017,200
Oct 10, 202520.3221.3020.0621.0821.082.23%17,747,400
Oct 9, 202519.7821.3819.7820.6220.625.31%19,326,170
Oct 8, 202520.4020.4019.3819.5819.58-2.59%3,224,600
Oct 6, 202520.1820.3019.8220.1020.10-0.50%1,471,000
Oct 3, 202520.2620.5819.9520.2020.20-0.10%1,598,700
Oct 2, 202520.8021.0020.0420.2220.22-2.41%4,139,593
Sep 30, 202520.3420.7620.0620.7220.722.27%11,887,050
Sep 29, 202519.9220.4419.6120.2620.263.00%10,816,600
Sep 26, 202520.7221.0019.6719.6719.67-5.34%13,870,900
Sep 25, 202521.0021.6420.5820.7820.78-0.29%22,218,760
Sep 24, 202519.9921.2419.2920.8420.844.20%27,160,660