Black Sesame International Holding Limited (HKG:2533)
17.61
-0.13 (-0.73%)
Aug 8, 2025, 4:08 PM HKT
HKG:2533 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 18, 2025 | 18.52 | 18.80 | 18.10 | 18.60 | 18.60 | 1.09% | 8,936,200 |
Jul 17, 2025 | 18.18 | 18.50 | 18.06 | 18.40 | 18.40 | 1.32% | 6,825,650 |
Jul 16, 2025 | 18.18 | 18.74 | 18.02 | 18.16 | 18.16 | 0.33% | 11,808,400 |
Jul 15, 2025 | 18.14 | 18.16 | 17.66 | 18.10 | 18.10 | 0.11% | 6,749,800 |
Jul 14, 2025 | 18.00 | 18.28 | 17.82 | 18.08 | 18.08 | 0.33% | 5,097,100 |
Jul 11, 2025 | 17.92 | 18.46 | 17.72 | 18.02 | 18.02 | 2.50% | 10,099,834 |
Jul 10, 2025 | 17.48 | 17.88 | 17.28 | 17.58 | 17.58 | 1.03% | 5,320,900 |
Jul 9, 2025 | 17.48 | 17.76 | 17.32 | 17.40 | 17.40 | -0.46% | 5,053,600 |
Jul 8, 2025 | 17.46 | 17.56 | 17.32 | 17.48 | 17.48 | 0.11% | 5,543,300 |
Jul 7, 2025 | 17.82 | 17.82 | 17.38 | 17.46 | 17.46 | -1.80% | 3,944,600 |
Jul 4, 2025 | 17.72 | 18.12 | 17.42 | 17.78 | 17.78 | 0.57% | 6,000,600 |
Jul 3, 2025 | 17.98 | 17.98 | 17.66 | 17.68 | 17.68 | -1.01% | 5,493,500 |
Jul 2, 2025 | 18.30 | 18.30 | 17.80 | 17.86 | 17.86 | -1.98% | 6,832,413 |
Jun 30, 2025 | 18.46 | 18.66 | 18.12 | 18.22 | 18.22 | - | 4,731,077 |
Jun 29, 2025 | 18.46 | 18.66 | 18.12 | 18.22 | 18.22 | -0.44% | 4,731,077 |
Jun 27, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | - | 4,337,000 |
Jun 26, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -2.24% | 7,512,300 |
Jun 25, 2025 | 18.90 | 19.16 | 18.44 | 18.72 | 18.72 | 0.65% | 11,008,000 |
Jun 24, 2025 | 18.10 | 19.20 | 18.04 | 18.60 | 18.60 | 5.44% | 18,097,400 |
Jun 23, 2025 | 17.84 | 17.84 | 17.28 | 17.64 | 17.64 | -1.89% | 5,383,500 |
Jun 20, 2025 | 18.40 | 18.54 | 17.80 | 17.98 | 17.98 | -1.53% | 5,037,400 |
Jun 19, 2025 | 18.70 | 19.30 | 18.22 | 18.26 | 18.26 | 0.11% | 13,252,960 |
Jun 18, 2025 | 18.24 | 18.26 | 17.78 | 18.24 | 18.24 | 0.33% | 3,411,400 |
Jun 17, 2025 | 18.18 | 18.42 | 17.98 | 18.18 | 18.18 | - | 3,771,900 |
Jun 16, 2025 | 17.78 | 18.52 | 17.58 | 18.18 | 18.18 | 2.36% | 7,232,320 |
Jun 13, 2025 | 18.38 | 18.64 | 17.58 | 17.76 | 17.76 | -3.48% | 9,085,900 |
Jun 12, 2025 | 18.94 | 18.94 | 18.40 | 18.40 | 18.40 | -2.85% | 6,618,700 |
Jun 11, 2025 | 19.16 | 19.54 | 18.82 | 18.94 | 18.94 | -1.15% | 6,980,675 |
Jun 10, 2025 | 19.18 | 19.40 | 18.74 | 19.16 | 19.16 | 0.84% | 7,175,907 |
Jun 9, 2025 | 19.04 | 19.20 | 18.86 | 19.00 | 19.00 | -0.21% | 4,539,900 |
Jun 6, 2025 | 19.16 | 19.24 | 18.80 | 19.04 | 19.04 | -0.10% | 3,478,877 |
Jun 5, 2025 | 19.24 | 19.56 | 18.94 | 19.06 | 19.06 | -0.10% | 6,428,062 |
Jun 4, 2025 | 18.74 | 19.08 | 18.70 | 19.08 | 19.08 | 1.71% | 5,523,000 |
Jun 3, 2025 | 18.28 | 18.98 | 18.20 | 18.76 | 18.76 | 3.76% | 6,476,000 |
Jun 2, 2025 | 18.50 | 18.50 | 17.68 | 18.08 | 18.08 | -2.90% | 1,042,580 |