Skip to main content
logo
Black Sesame International Holding Limited (HKG:2533)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.67
-0.65 (-4.88%)
Jun 16, 2026, 11:49 AM HKT

HKG:2533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202613.6013.8613.2713.3213.32-0.75%3,343,600
Jun 12, 202613.0713.5713.0113.4213.423.55%5,248,500
Jun 11, 202613.4013.4012.5512.9612.96-3.71%5,689,414
Jun 10, 202614.0214.0212.8513.4613.46-3.99%12,250,450
Jun 9, 202614.6714.6813.9614.0214.02-3.31%5,959,595
Jun 8, 202614.4014.9513.8714.5014.50-1.36%5,854,179
Jun 5, 202614.9415.2414.5514.7014.70-0.74%15,175,630
Jun 4, 202615.2115.5014.7514.8114.81-2.63%11,491,471
Jun 3, 202615.7115.7115.2115.2115.21-1.93%4,453,564
Jun 2, 202615.3015.7314.7615.5115.512.78%3,421,151
Jun 1, 202614.9715.8314.6715.0915.091.48%5,908,445
May 29, 202615.3715.5714.5014.8714.87-3.25%8,283,147
May 28, 202616.2616.3315.3015.3715.37-5.94%4,941,954
May 27, 202616.9916.9916.2216.3416.34-2.16%3,815,366
May 26, 202616.3617.0315.9016.7016.704.11%7,568,053
May 22, 202616.0016.5015.6116.0416.040.38%5,655,167
May 21, 202616.0116.6615.8415.9815.98-0.19%4,601,165
May 20, 202615.7616.1915.4416.0116.011.65%4,383,486
May 19, 202616.3216.4015.7115.7515.75-3.49%4,756,916
May 18, 202617.0717.0716.1816.3216.32-4.39%6,098,306
May 15, 202617.8117.8116.9317.0717.07-3.29%4,036,913
May 14, 202617.9918.1217.2317.6517.65-0.84%3,990,923
May 13, 202617.8417.8816.8217.8017.800.17%7,559,317
May 12, 202617.8117.9517.5517.7717.77-0.11%2,747,908
May 11, 202618.2018.8917.5217.7917.79-1.39%5,853,943
May 8, 202618.4218.3617.8418.0418.04-1.74%2,399,435
May 7, 202618.3518.4618.1518.3618.361.94%3,714,463
May 6, 202618.0018.3017.6018.0118.010.06%3,501,262
May 5, 202618.5018.5017.7918.0018.00-1.64%359,513
May 4, 202618.0018.3517.9718.3018.303.39%859,128
Apr 30, 202618.0018.3717.4517.7017.70-2.16%3,561,575
Apr 29, 202617.8418.3717.5318.0918.092.49%4,536,826
Apr 28, 202617.2918.0817.0217.6517.652.14%5,009,743
Apr 27, 202616.6517.7116.6517.2817.283.47%5,307,631
Apr 24, 202616.7617.0416.3016.7016.701.33%2,645,371
Apr 23, 202617.0917.1316.2716.4816.48-3.57%3,985,512
Apr 22, 202617.3517.3516.5217.0917.09-1.50%4,444,457
Apr 21, 202617.8617.8617.2617.3517.35-2.64%2,819,469
Apr 20, 202618.0018.0017.6117.8217.820.06%2,744,895
Apr 17, 202617.6018.0417.4417.8117.811.83%4,043,883
Apr 16, 202617.6017.6417.2217.4917.491.16%2,640,592
Apr 15, 202617.4517.5017.1017.2917.290.58%2,457,158
Apr 14, 202616.9617.8316.8917.1917.191.36%5,318,943
Apr 13, 202616.4017.1016.1116.9616.963.73%5,307,410
Apr 10, 202616.2416.4115.9216.3516.352.77%3,831,732
Apr 9, 202616.4316.6815.8915.9115.91-3.40%3,884,096
Apr 8, 202615.6116.8515.6116.4716.477.65%8,803,281
Apr 2, 202615.1215.4214.9215.3015.301.12%3,521,327
Apr 1, 202615.9816.0115.1215.1315.13-2.51%7,453,485
Mar 31, 202615.9416.2715.5015.5215.52-2.14%2,727,100