Black Sesame International Holding Limited (HKG:2533)
Hong Kong · Delayed Price · Currency is HKD 7.45
-0.30 (-3.87%)
Oct 23, 2026, 4:08 PM HKT
HKG:2533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.75 | 7.75 | 7.20 | 7.45 | 7.45 | -3.87% | 8,021,383 |
| Oct 22, 2026 | 8.30 | 8.31 | 7.50 | 7.75 | 7.75 | -6.79% | 4,625,468 |
| Oct 21, 2026 | 8.48 | 8.63 | 8.28 | 8.32 | 8.32 | 0.06% | 2,175,336 |
| Oct 20, 2026 | 8.16 | 8.50 | 8.07 | 8.31 | 8.31 | 1.84% | 3,772,406 |
| Oct 16, 2026 | 8.20 | 8.27 | 7.93 | 8.16 | 8.16 | 3.55% | 5,459,783 |
| Oct 15, 2026 | 8.36 | 8.62 | 7.85 | 7.88 | 7.88 | -2.11% | 13,032,951 |
| Oct 14, 2026 | 8.56 | 8.70 | 8.05 | 8.05 | 8.05 | -6.45% | 5,253,547 |
| Oct 13, 2026 | 8.75 | 8.78 | 8.31 | 8.61 | 8.61 | -2.16% | 4,060,981 |
| Oct 12, 2026 | 8.35 | 9.07 | 8.27 | 8.80 | 8.80 | 6.80% | 9,143,676 |
| Oct 9, 2026 | 8.36 | 8.44 | 8.11 | 8.24 | 8.24 | -1.50% | 4,861,330 |
| Oct 8, 2026 | 9.45 | 9.45 | 8.33 | 8.36 | 8.36 | -11.49% | 13,307,586 |
| Oct 7, 2026 | 9.40 | 9.48 | 9.12 | 9.45 | 9.45 | 0.11% | 1,143,094 |
| Oct 6, 2026 | 9.32 | 9.60 | 9.08 | 9.44 | 9.44 | 1.29% | 1,069,704 |
| Oct 5, 2026 | 9.56 | 9.56 | 9.15 | 9.32 | 9.32 | -2.56% | 1,871,861 |
| Oct 2, 2026 | 9.82 | 10.04 | 9.14 | 9.56 | 9.56 | -2.65% | 567,673 |
| Sep 30, 2026 | 9.70 | 9.89 | 9.62 | 9.82 | 9.82 | 1.29% | 1,853,607 |
| Sep 29, 2026 | 9.65 | 9.74 | 9.45 | 9.70 | 9.70 | 1.89% | 1,949,757 |
| Sep 28, 2026 | 9.98 | 9.98 | 9.50 | 9.52 | 9.52 | -4.66% | 2,916,128 |
| Sep 25, 2026 | 10.00 | 10.15 | 9.43 | 9.98 | 9.98 | -2.35% | 2,077,700 |
| Sep 24, 2026 | 10.09 | 10.45 | 10.03 | 10.22 | 10.22 | 0.20% | 3,074,123 |
| Sep 23, 2026 | 10.34 | 10.57 | 10.00 | 10.20 | 10.20 | -1.35% | 3,663,874 |
| Sep 22, 2026 | 10.65 | 10.86 | 10.31 | 10.34 | 10.34 | -2.73% | 4,397,100 |
| Sep 21, 2026 | 10.00 | 10.95 | 10.00 | 10.63 | 10.63 | 6.30% | 9,137,043 |
| Sep 18, 2026 | 9.69 | 10.26 | 9.69 | 10.00 | 10.00 | 4.00% | 9,792,983 |
| Sep 17, 2026 | 9.53 | 9.62 | 9.32 | 9.62 | 9.62 | 1.42% | 1,797,033 |
| Sep 16, 2026 | 9.69 | 9.70 | 9.35 | 9.48 | 9.48 | -1.56% | 4,763,105 |
| Sep 15, 2026 | 9.27 | 9.98 | 9.24 | 9.63 | 9.63 | 3.60% | 6,706,773 |
| Sep 14, 2026 | 9.68 | 9.89 | 9.29 | 9.30 | 9.30 | -4.91% | 7,948,613 |
| Sep 11, 2026 | 10.10 | 10.11 | 9.44 | 9.78 | 9.78 | -4.91% | 8,606,050 |
| Sep 10, 2026 | 9.93 | 10.28 | 9.63 | 10.28 | 10.28 | 4.31% | 6,763,531 |
| Sep 9, 2026 | 10.21 | 10.30 | 9.81 | 9.86 | 9.86 | -3.48% | 10,413,714 |
| Sep 8, 2026 | 10.79 | 10.79 | 10.19 | 10.21 | 10.21 | -3.86% | 3,453,125 |
| Sep 7, 2026 | 10.69 | 10.96 | 10.52 | 10.62 | 10.62 | -0.19% | 3,699,000 |
| Sep 4, 2026 | 10.65 | 10.91 | 10.43 | 10.64 | 10.64 | 3.91% | 7,206,979 |
| Sep 3, 2026 | 10.63 | 10.80 | 10.11 | 10.24 | 10.24 | -3.40% | 5,595,637 |
| Sep 2, 2026 | 10.96 | 11.01 | 10.38 | 10.60 | 10.60 | -5.61% | 5,388,282 |
| Sep 1, 2026 | 10.22 | 11.30 | 10.20 | 11.23 | 11.23 | 13.21% | 22,579,133 |
| Aug 31, 2026 | 10.69 | 10.69 | 9.92 | 9.92 | 9.92 | -7.29% | 3,736,415 |
| Aug 28, 2026 | 10.68 | 10.93 | 10.45 | 10.70 | 10.70 | 1.04% | 2,091,320 |
| Aug 27, 2026 | 10.55 | 10.65 | 10.37 | 10.59 | 10.59 | 0.47% | 1,420,130 |
| Aug 26, 2026 | 10.62 | 10.76 | 10.53 | 10.54 | 10.54 | -0.57% | 1,624,283 |
| Aug 25, 2026 | 10.44 | 10.63 | 10.19 | 10.60 | 10.60 | 2.12% | 2,204,092 |
| Aug 24, 2026 | 10.95 | 10.95 | 10.36 | 10.38 | 10.38 | -4.77% | 3,094,114 |
| Aug 21, 2026 | 11.01 | 11.19 | 10.68 | 10.90 | 10.90 | -1.00% | 2,943,428 |
| Aug 20, 2026 | 11.40 | 11.40 | 10.95 | 11.01 | 11.01 | -1.26% | 3,205,700 |
| Aug 19, 2026 | 11.62 | 11.62 | 11.15 | 11.15 | 11.15 | -3.30% | 3,190,600 |
| Aug 18, 2026 | 11.99 | 11.99 | 11.33 | 11.53 | 11.53 | -3.43% | 3,055,060 |
| Aug 17, 2026 | 11.65 | 12.01 | 11.59 | 11.94 | 11.94 | 4.10% | 4,498,491 |
| Aug 14, 2026 | 11.66 | 11.89 | 11.42 | 11.47 | 11.47 | -1.63% | 3,911,100 |
| Aug 13, 2026 | 11.99 | 12.04 | 11.66 | 11.66 | 11.66 | -2.75% | 6,380,030 |