Black Sesame International Holding Limited (HKG:2533)
Hong Kong · Delayed Price · Currency is HKD 24.76
+0.08 (0.32%)
Oct 28, 2025, 4:08 PM HKT
HKG:2533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.78 | 25.08 | 23.90 | 24.76 | 24.76 | 0.32% | 19,041,282 |
| Oct 27, 2025 | 23.16 | 25.38 | 22.80 | 24.68 | 24.68 | 7.49% | 36,921,078 |
| Oct 24, 2025 | 21.66 | 23.30 | 21.66 | 22.96 | 22.96 | 7.29% | 22,171,130 |
| Oct 23, 2025 | 22.08 | 22.22 | 20.84 | 21.40 | 21.40 | -3.08% | 12,773,400 |
| Oct 22, 2025 | 21.14 | 22.66 | 20.84 | 22.08 | 22.08 | 4.74% | 17,287,127 |
| Oct 21, 2025 | 20.80 | 21.96 | 20.76 | 21.08 | 21.08 | 2.03% | 10,134,800 |
| Oct 20, 2025 | 20.60 | 20.96 | 19.91 | 20.66 | 20.66 | 4.03% | 9,490,041 |
| Oct 17, 2025 | 22.46 | 22.60 | 19.80 | 19.86 | 19.86 | -11.26% | 23,438,300 |
| Oct 16, 2025 | 23.24 | 23.24 | 22.02 | 22.38 | 22.38 | -2.70% | 14,154,737 |
| Oct 15, 2025 | 21.36 | 23.32 | 21.06 | 23.00 | 23.00 | 9.21% | 33,849,217 |
| Oct 14, 2025 | 21.46 | 21.60 | 20.84 | 21.06 | 21.06 | -0.19% | 14,329,658 |
| Oct 13, 2025 | 20.60 | 21.60 | 20.14 | 21.10 | 21.10 | 0.09% | 18,017,200 |
| Oct 10, 2025 | 20.32 | 21.30 | 20.06 | 21.08 | 21.08 | 2.23% | 17,751,502 |
| Oct 9, 2025 | 19.78 | 21.38 | 19.78 | 20.62 | 20.62 | 5.31% | 19,333,675 |
| Oct 8, 2025 | 20.40 | 20.40 | 19.38 | 19.58 | 19.58 | -2.59% | 3,224,900 |
| Oct 6, 2025 | 20.18 | 20.30 | 19.82 | 20.10 | 20.10 | -0.50% | 1,471,000 |
| Oct 3, 2025 | 20.26 | 20.58 | 19.95 | 20.20 | 20.20 | -0.10% | 1,598,700 |
| Oct 2, 2025 | 20.80 | 21.00 | 20.04 | 20.22 | 20.22 | -2.41% | 4,139,593 |
| Sep 30, 2025 | 20.34 | 20.76 | 20.06 | 20.72 | 20.72 | 2.27% | 11,887,054 |
| Sep 29, 2025 | 19.92 | 20.44 | 19.61 | 20.26 | 20.26 | - | 11,887,054 |
| Sep 28, 2025 | 19.92 | 20.44 | 19.61 | 20.26 | 20.26 | 3.00% | 10,816,602 |
| 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 |