Black Sesame International Holding Limited (HKG:2533)
Hong Kong · Delayed Price · Currency is HKD 6.02
-0.22 (-3.53%)
Nov 13, 2026, 3:59 PM HKT
HKG:2533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.28 | 6.41 | 6.02 | 6.02 | 6.02 | -3.53% | 3,318,574 |
| Nov 12, 2026 | 6.55 | 6.55 | 6.22 | 6.24 | 6.24 | -4.22% | 2,927,573 |
| Nov 11, 2026 | 6.54 | 6.67 | 6.41 | 6.52 | 6.52 | -0.38% | 3,194,508 |
| Nov 10, 2026 | 6.42 | 6.54 | 6.36 | 6.54 | 6.54 | 3.97% | 3,910,991 |
| Nov 9, 2026 | 6.33 | 6.58 | 6.25 | 6.29 | 6.29 | -0.08% | 3,117,789 |
| Nov 6, 2026 | 6.14 | 6.43 | 6.02 | 6.30 | 6.30 | -5.90% | 4,413,779 |
| Nov 5, 2026 | 6.52 | 6.76 | 6.42 | 6.69 | 6.69 | 3.32% | 6,684,017 |
| Nov 4, 2026 | 6.40 | 6.55 | 6.05 | 6.48 | 6.48 | 1.89% | 6,541,378 |
| Nov 3, 2026 | 6.85 | 6.85 | 6.18 | 6.36 | 6.36 | -6.54% | 8,411,776 |
| Nov 2, 2026 | 6.84 | 6.97 | 6.58 | 6.80 | 6.80 | -0.51% | 5,423,482 |
| Oct 30, 2026 | 7.23 | 7.23 | 6.80 | 6.84 | 6.84 | -3.80% | 5,440,176 |
| Oct 29, 2026 | 7.48 | 7.51 | 7.06 | 7.11 | 7.11 | -6.39% | 4,124,863 |
| Oct 28, 2026 | 7.25 | 7.60 | 7.22 | 7.59 | 7.59 | 5.20% | 5,378,366 |
| Oct 27, 2026 | 7.44 | 7.45 | 7.20 | 7.22 | 7.22 | -0.82% | 3,159,075 |
| Oct 26, 2026 | 7.45 | 7.45 | 7.16 | 7.28 | 7.28 | -2.35% | 3,524,934 |
| 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 |