Skip to main content
logo
Black Sesame International Holding Limited (HKG:2533)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.70
+0.66 (4.11%)
May 26, 2026, 4:08 PM HKT

HKG:2533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 202615.7516.0215.5015.8615.86-1.37%5,590,106
Mar 27, 202616.4516.7316.0116.0816.08-3.48%5,811,470
Mar 26, 202617.4317.4316.5016.6616.66-4.42%4,584,700
Mar 25, 202617.7518.0517.0617.4317.43-1.80%5,084,050
Mar 24, 202617.9117.9917.4217.7517.750.51%3,273,900
Mar 23, 202618.2018.4817.3217.6617.66-5.56%7,534,319
Mar 20, 202618.0518.7017.8818.7018.703.72%22,608,900
Mar 19, 202618.8519.3917.8618.0318.03-5.95%10,681,400
Mar 18, 202619.0619.4818.7619.1719.170.68%15,832,800
Mar 17, 202618.7919.4018.5619.0419.042.59%6,150,500
Mar 16, 202618.8018.8017.8818.5618.560.27%7,196,100
Mar 13, 202619.4119.5118.4018.5118.51-5.56%9,777,400
Mar 12, 202620.6220.8419.5019.6019.60-4.95%6,125,000
Mar 11, 202619.9521.1019.7520.6220.624.35%10,565,250