Black Sesame International Holding Limited (HKG:2533)
Hong Kong · Delayed Price · Currency is HKD 9.56
-0.26 (-2.65%)
Oct 2, 2026, 4:08 PM HKT
HKG:2533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 11.80 | 12.10 | 11.64 | 11.99 | 11.99 | 0.76% | 4,571,050 |
| Aug 11, 2026 | 11.73 | 12.19 | 11.59 | 11.90 | 11.90 | 2.15% | 6,201,931 |
| Aug 10, 2026 | 11.90 | 12.18 | 11.54 | 11.65 | 11.65 | -2.02% | 3,949,716 |
| Aug 7, 2026 | 11.79 | 11.90 | 11.44 | 11.89 | 11.89 | 2.24% | 3,907,400 |
| Aug 6, 2026 | 12.46 | 12.47 | 11.54 | 11.63 | 11.63 | -6.66% | 6,705,750 |
| Aug 5, 2026 | 12.71 | 13.11 | 12.40 | 12.46 | 12.46 | -2.04% | 12,663,155 |
| Aug 4, 2026 | 11.70 | 12.72 | 11.70 | 12.72 | 12.72 | 10.03% | 18,369,787 |
| Aug 3, 2026 | 11.95 | 12.17 | 11.51 | 11.56 | 11.56 | -2.12% | 2,506,161 |
| Jul 31, 2026 | 11.58 | 12.19 | 11.37 | 11.81 | 11.81 | 5.35% | 16,612,056 |
| Jul 30, 2026 | 11.39 | 11.60 | 11.02 | 11.21 | 11.21 | -1.58% | 3,334,792 |
| Jul 29, 2026 | 11.40 | 11.57 | 11.22 | 11.39 | 11.39 | 0.89% | 3,319,490 |
| Jul 28, 2026 | 11.32 | 11.68 | 11.10 | 11.29 | 11.29 | -0.35% | 2,443,284 |
| Jul 27, 2026 | 11.03 | 11.50 | 10.76 | 11.33 | 11.33 | 3.00% | 1,750,613 |
| Jul 24, 2026 | 11.20 | 11.36 | 10.88 | 11.00 | 11.00 | -4.10% | 2,512,309 |