Black Sesame International Holding Limited (HKG:2533)
Hong Kong
· Delayed Price · Currency is HKD 21.20
+0.50 (2.42%)
At close: Dec 5, 2025
HKG:2533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.92 | 21.20 | 20.38 | 21.20 | 21.20 | 2.42% | 6,457,372 |
| Dec 4, 2025 | 20.10 | 20.96 | 19.52 | 20.70 | 20.70 | 6.48% | 11,475,600 |
| Dec 3, 2025 | 20.10 | 20.18 | 19.20 | 19.44 | 19.44 | -1.97% | 7,143,090 |
| Dec 2, 2025 | 19.77 | 20.20 | 19.61 | 19.83 | 19.83 | 0.30% | 5,057,300 |
| Dec 1, 2025 | 19.36 | 20.10 | 19.36 | 19.77 | 19.77 | 1.38% | 5,574,587 |
| Nov 28, 2025 | 18.40 | 19.90 | 18.40 | 19.50 | 19.50 | 5.41% | 8,959,030 |
| Nov 27, 2025 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | 2.15% | 6,088,200 |
| Nov 26, 2025 | 18.70 | 19.10 | 18.11 | 18.11 | 18.11 | -3.36% | 11,428,800 |
| Nov 25, 2025 | 19.70 | 19.86 | 18.67 | 18.74 | 18.74 | -3.15% | 10,811,090 |
| Nov 24, 2025 | 19.20 | 19.59 | 19.00 | 19.35 | 19.35 | 2.27% | 6,767,600 |
| Nov 21, 2025 | 19.53 | 20.04 | 18.70 | 18.92 | 18.92 | -6.24% | 16,937,700 |
| Nov 20, 2025 | 22.70 | 22.80 | 20.10 | 20.18 | 20.18 | -10.39% | 22,886,150 |
| Nov 19, 2025 | 23.74 | 23.78 | 22.36 | 22.52 | 22.52 | -4.17% | 12,034,510 |
| Nov 18, 2025 | 22.72 | 23.98 | 22.40 | 23.50 | 23.50 | 3.43% | 17,342,060 |
| Nov 17, 2025 | 21.82 | 22.74 | 21.76 | 22.72 | 22.72 | 4.41% | 9,496,800 |
| Nov 14, 2025 | 21.66 | 22.60 | 21.16 | 21.76 | 21.76 | 0.18% | 10,520,300 |
| Nov 13, 2025 | 21.80 | 22.18 | 21.40 | 21.72 | 21.72 | -1.36% | 10,044,650 |
| Nov 12, 2025 | 22.04 | 22.46 | 21.60 | 22.02 | 22.02 | -0.45% | 6,393,600 |
| Nov 11, 2025 | 22.24 | 22.28 | 21.76 | 22.12 | 22.12 | 0.36% | 6,243,015 |
| Nov 10, 2025 | 22.40 | 22.74 | 21.38 | 22.04 | 22.04 | -0.90% | 13,017,260 |
| Nov 7, 2025 | 22.92 | 23.20 | 22.16 | 22.24 | 22.24 | -3.22% | 8,981,700 |
| Nov 6, 2025 | 23.50 | 23.66 | 22.20 | 22.98 | 22.98 | -1.96% | 11,575,630 |
| Nov 5, 2025 | 21.88 | 23.50 | 21.70 | 23.44 | 23.44 | 3.44% | 13,310,200 |
| Nov 4, 2025 | 24.14 | 24.44 | 22.30 | 22.66 | 22.66 | -5.98% | 19,394,300 |
| Nov 3, 2025 | 24.92 | 25.70 | 23.56 | 24.10 | 24.10 | -3.98% | 19,617,900 |
| Oct 31, 2025 | 25.02 | 26.38 | 24.78 | 25.10 | 25.10 | 0.48% | 20,421,280 |
| Oct 30, 2025 | 25.28 | 25.88 | 24.34 | 24.98 | 24.98 | 0.89% | 26,731,410 |
| Oct 28, 2025 | 24.78 | 25.08 | 23.90 | 24.76 | 24.76 | 0.32% | 19,024,480 |
| Oct 27, 2025 | 23.16 | 25.38 | 22.80 | 24.68 | 24.68 | 7.49% | 36,921,070 |
| Oct 24, 2025 | 21.66 | 23.30 | 21.66 | 22.96 | 22.96 | 7.29% | 22,169,130 |
| Oct 23, 2025 | 22.08 | 22.22 | 20.84 | 21.40 | 21.40 | -3.08% | 12,772,700 |
| Oct 22, 2025 | 21.14 | 22.66 | 20.84 | 22.08 | 22.08 | 4.74% | 17,287,120 |
| Oct 21, 2025 | 20.80 | 21.96 | 20.76 | 21.08 | 21.08 | 2.03% | 10,134,800 |
| Oct 20, 2025 | 20.60 | 20.96 | 19.91 | 20.66 | 20.66 | 4.03% | 9,490,041 |
| Oct 17, 2025 | 22.46 | 22.60 | 19.80 | 19.86 | 19.86 | -11.26% | 23,436,300 |
| Oct 16, 2025 | 23.24 | 23.24 | 22.02 | 22.38 | 22.38 | -2.70% | 14,141,130 |
| Oct 15, 2025 | 21.36 | 23.32 | 21.06 | 23.00 | 23.00 | 9.21% | 33,849,210 |
| Oct 14, 2025 | 21.46 | 21.60 | 20.84 | 21.06 | 21.06 | -0.19% | 14,328,650 |
| Oct 13, 2025 | 20.60 | 21.60 | 20.14 | 21.10 | 21.10 | 0.09% | 18,017,200 |
| Oct 10, 2025 | 20.32 | 21.30 | 20.06 | 21.08 | 21.08 | 2.23% | 17,747,400 |
| Oct 9, 2025 | 19.78 | 21.38 | 19.78 | 20.62 | 20.62 | 5.31% | 19,326,170 |
| Oct 8, 2025 | 20.40 | 20.40 | 19.38 | 19.58 | 19.58 | -2.59% | 3,224,600 |
| Oct 6, 2025 | 20.18 | 20.30 | 19.82 | 20.10 | 20.10 | -0.50% | 1,471,000 |
| Oct 3, 2025 | 20.26 | 20.58 | 19.95 | 20.20 | 20.20 | -0.10% | 1,598,700 |
| Oct 2, 2025 | 20.80 | 21.00 | 20.04 | 20.22 | 20.22 | -2.41% | 4,139,593 |
| Sep 30, 2025 | 20.34 | 20.76 | 20.06 | 20.72 | 20.72 | 2.27% | 11,887,050 |
| Sep 29, 2025 | 19.92 | 20.44 | 19.61 | 20.26 | 20.26 | 3.00% | 10,816,600 |
| Sep 26, 2025 | 20.72 | 21.00 | 19.67 | 19.67 | 19.67 | -5.34% | 13,870,900 |
| Sep 25, 2025 | 21.00 | 21.64 | 20.58 | 20.78 | 20.78 | -0.29% | 22,218,760 |
| Sep 24, 2025 | 19.99 | 21.24 | 19.29 | 20.84 | 20.84 | 4.20% | 27,160,660 |
| Sep 23, 2025 | 20.50 | 20.86 | 19.60 | 20.00 | 20.00 | -2.34% | 12,652,300 |
| Sep 22, 2025 | 20.46 | 20.88 | 19.97 | 20.48 | 20.48 | 1.39% | 14,981,800 |
| Sep 19, 2025 | 20.18 | 20.78 | 19.58 | 20.20 | 20.20 | 1.20% | 19,134,910 |
| Sep 18, 2025 | 19.00 | 21.30 | 19.00 | 19.96 | 19.96 | 4.34% | 48,287,760 |
| Sep 17, 2025 | 18.39 | 19.18 | 18.15 | 19.13 | 19.13 | 4.99% | 18,784,030 |
| Sep 16, 2025 | 18.31 | 18.55 | 18.02 | 18.22 | 18.22 | 0.05% | 7,347,562 |
| Sep 15, 2025 | 18.27 | 18.62 | 18.15 | 18.21 | 18.21 | 1.00% | 10,711,720 |
| Sep 12, 2025 | 18.29 | 18.56 | 17.96 | 18.03 | 18.03 | -0.50% | 10,629,700 |
| Sep 11, 2025 | 17.95 | 18.18 | 17.71 | 18.12 | 18.12 | 0.50% | 6,353,609 |
| Sep 10, 2025 | 18.39 | 18.45 | 17.88 | 18.03 | 18.03 | -1.69% | 8,410,000 |
| Sep 9, 2025 | 18.73 | 18.73 | 18.21 | 18.34 | 18.34 | -1.61% | 6,661,918 |
| Sep 8, 2025 | 18.46 | 18.70 | 18.05 | 18.64 | 18.64 | 1.30% | 9,578,300 |
| Sep 5, 2025 | 18.05 | 18.40 | 18.00 | 18.40 | 18.40 | 2.51% | 7,695,300 |
| Sep 4, 2025 | 17.89 | 18.40 | 17.59 | 17.95 | 17.95 | 0.45% | 10,036,760 |
| Sep 3, 2025 | 18.03 | 18.40 | 17.80 | 17.87 | 17.87 | -1.00% | 6,286,025 |
| Sep 2, 2025 | 18.52 | 18.85 | 17.88 | 18.05 | 18.05 | -2.54% | 12,288,440 |
| Sep 1, 2025 | 19.24 | 19.30 | 18.44 | 18.52 | 18.52 | -2.17% | 11,399,800 |
| Aug 29, 2025 | 19.50 | 19.50 | 18.65 | 18.93 | 18.93 | -1.61% | 15,074,540 |
| Aug 28, 2025 | 18.71 | 19.39 | 17.98 | 19.24 | 19.24 | 2.89% | 19,740,950 |
| Aug 27, 2025 | 19.15 | 19.64 | 18.60 | 18.70 | 18.70 | -1.73% | 18,472,580 |
| Aug 26, 2025 | 18.70 | 19.21 | 18.43 | 19.03 | 19.03 | 2.64% | 16,150,950 |
| Aug 25, 2025 | 18.90 | 19.30 | 18.44 | 18.54 | 18.54 | -3.94% | 22,951,710 |
| Aug 22, 2025 | 17.74 | 19.66 | 17.58 | 19.30 | 19.30 | 9.85% | 57,252,690 |
| Aug 21, 2025 | 18.08 | 18.08 | 17.51 | 17.57 | 17.57 | -2.12% | 8,501,175 |
| Aug 20, 2025 | 18.25 | 18.39 | 17.60 | 17.95 | 17.95 | -2.45% | 11,210,400 |
| Aug 19, 2025 | 18.80 | 18.96 | 18.29 | 18.40 | 18.40 | -0.92% | 11,207,190 |
| Aug 18, 2025 | 18.48 | 18.76 | 18.16 | 18.57 | 18.57 | 0.81% | 14,488,770 |
| Aug 15, 2025 | 17.95 | 18.43 | 17.71 | 18.42 | 18.42 | 2.73% | 13,447,520 |
| Aug 14, 2025 | 18.08 | 18.50 | 17.76 | 17.93 | 17.93 | -0.61% | 11,297,690 |
| Aug 13, 2025 | 17.46 | 18.06 | 17.46 | 18.04 | 18.04 | 2.62% | 11,134,200 |
| Aug 12, 2025 | 17.92 | 18.28 | 17.44 | 17.58 | 17.58 | -0.90% | 18,654,850 |
| Aug 11, 2025 | 17.70 | 18.10 | 17.68 | 17.74 | 17.74 | 0.74% | 11,858,570 |
| Aug 8, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 17.61 | -0.73% | 7,476,556 |
| Aug 7, 2025 | 17.41 | 18.40 | 17.40 | 17.74 | 17.74 | 1.72% | 15,599,870 |
| Aug 6, 2025 | 17.88 | 18.07 | 17.44 | 17.44 | 17.44 | -1.86% | 8,058,754 |
| Aug 5, 2025 | 17.89 | 18.07 | 17.73 | 17.77 | 17.77 | 0.45% | 5,007,334 |
| Aug 4, 2025 | 17.75 | 17.84 | 17.38 | 17.69 | 17.69 | 1.32% | 3,774,525 |
| Aug 1, 2025 | 17.52 | 17.70 | 17.30 | 17.46 | 17.46 | 0.34% | 4,091,733 |
| Jul 31, 2025 | 17.60 | 17.74 | 17.30 | 17.40 | 17.40 | -1.14% | 4,782,709 |
| Jul 30, 2025 | 17.88 | 17.88 | 17.46 | 17.60 | 17.60 | -1.68% | 5,958,000 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.72 | 17.90 | 17.90 | -1.21% | 6,828,166 |
| Jul 28, 2025 | 18.62 | 18.66 | 18.08 | 18.12 | 18.12 | -2.37% | 6,023,945 |
| Jul 25, 2025 | 18.24 | 18.62 | 17.92 | 18.56 | 18.56 | 1.75% | 15,516,600 |
| Jul 24, 2025 | 17.96 | 18.44 | 17.94 | 18.24 | 18.24 | 1.79% | 11,024,900 |
| Jul 23, 2025 | 18.04 | 18.22 | 17.88 | 17.92 | 17.92 | -0.11% | 7,456,800 |
| Jul 22, 2025 | 18.36 | 18.36 | 17.90 | 17.94 | 17.94 | -2.50% | 6,549,700 |
| Jul 21, 2025 | 18.68 | 18.68 | 18.28 | 18.40 | 18.40 | -1.08% | 6,056,800 |
| Jul 18, 2025 | 18.52 | 18.80 | 18.10 | 18.60 | 18.60 | 1.09% | 8,936,200 |
| Jul 17, 2025 | 18.18 | 18.50 | 18.06 | 18.40 | 18.40 | 1.32% | 6,822,650 |
| Jul 16, 2025 | 18.18 | 18.74 | 18.02 | 18.16 | 18.16 | 0.33% | 11,808,100 |