Black Sesame International Holding Limited (HKG:2533)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.61
-0.13 (-0.73%)
Aug 8, 2025, 4:08 PM HKT

HKG:2533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202517.8817.9517.6117.6117.61-0.73%7,476,656
Aug 7, 202517.4118.4017.4017.7417.741.72%15,600,077
Aug 6, 202517.8818.0717.4417.4417.44-1.86%8,062,054
Aug 5, 202517.8918.0717.7317.7717.770.45%5,009,334
Aug 4, 202517.7517.8417.3817.6917.691.32%3,774,625
Aug 1, 202517.5217.7017.3017.4617.460.34%4,091,733
Jul 31, 202517.6017.7417.3017.4017.40-1.14%4,782,709
Jul 30, 202517.8817.8817.4617.6017.60-1.68%5,958,000
Jul 29, 202518.2018.2017.7217.9017.90-1.21%6,831,166
Jul 28, 202518.6218.6618.0818.1218.12-2.37%6,023,945
Jul 25, 202518.2418.6217.9218.5618.561.75%15,520,900
Jul 24, 202517.9618.4417.9418.2418.241.79%11,025,000
Jul 23, 202518.0418.2217.8817.9217.92-0.11%7,457,600
Jul 22, 202518.3618.3617.9017.9417.94-2.50%6,549,700
Jul 21, 202518.6818.6818.2818.4018.40-1.08%6,066,800
Jul 18, 202518.5218.8018.1018.6018.601.09%8,936,200
Jul 17, 202518.1818.5018.0618.4018.401.32%6,825,650
Jul 16, 202518.1818.7418.0218.1618.160.33%11,808,400
Jul 15, 202518.1418.1617.6618.1018.100.11%6,749,800
Jul 14, 202518.0018.2817.8218.0818.080.33%5,097,100
Jul 11, 202517.9218.4617.7218.0218.022.50%10,099,834
Jul 10, 202517.4817.8817.2817.5817.581.03%5,320,900
Jul 9, 202517.4817.7617.3217.4017.40-0.46%5,053,600
Jul 8, 202517.4617.5617.3217.4817.480.11%5,543,300
Jul 7, 202517.8217.8217.3817.4617.46-1.80%3,944,600
Jul 4, 202517.7218.1217.4217.7817.780.57%6,000,600
Jul 3, 202517.9817.9817.6617.6817.68-1.01%5,493,500
Jul 2, 202518.3018.3017.8017.8617.86-1.98%6,832,413
Jun 30, 202518.4618.6618.1218.2218.22-4,731,077
Jun 29, 202518.4618.6618.1218.2218.22-0.44%4,731,077
Jun 27, 202518.6018.6018.2018.3018.30-4,337,000
Jun 26, 202518.6018.6018.2018.3018.30-2.24%7,512,300
Jun 25, 202518.9019.1618.4418.7218.720.65%11,008,000
Jun 24, 202518.1019.2018.0418.6018.605.44%18,097,400
Jun 23, 202517.8417.8417.2817.6417.64-1.89%5,383,500
Jun 20, 202518.4018.5417.8017.9817.98-1.53%5,037,400
Jun 19, 202518.7019.3018.2218.2618.260.11%13,252,960
Jun 18, 202518.2418.2617.7818.2418.240.33%3,411,400
Jun 17, 202518.1818.4217.9818.1818.18-3,771,900
Jun 16, 202517.7818.5217.5818.1818.182.36%7,232,320
Jun 13, 202518.3818.6417.5817.7617.76-3.48%9,085,900
Jun 12, 202518.9418.9418.4018.4018.40-2.85%6,618,700
Jun 11, 202519.1619.5418.8218.9418.94-1.15%6,980,675
Jun 10, 202519.1819.4018.7419.1619.160.84%7,175,907
Jun 9, 202519.0419.2018.8619.0019.00-0.21%4,539,900
Jun 6, 202519.1619.2418.8019.0419.04-0.10%3,478,877
Jun 5, 202519.2419.5618.9419.0619.06-0.10%6,428,062
Jun 4, 202518.7419.0818.7019.0819.081.71%5,523,000
Jun 3, 202518.2818.9818.2018.7618.763.76%6,476,000
Jun 2, 202518.5018.5017.6818.0818.08-2.90%1,042,580