Skip to main content
Black Sesame International Holding Limited (HKG:2533)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.73
+0.44 (2.28%)
Mar 10, 2026, 11:59 AM HKT

HKG:2533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.3819.9819.3819.73-2.28%2,424,500
Mar 9, 202619.1519.8617.6519.2919.290.47%17,475,540
Mar 6, 202619.1819.7518.5219.2019.201.05%17,504,720
Mar 5, 202619.6019.7918.9919.0019.00-1.04%4,992,100
Mar 4, 202618.7619.5818.5019.2019.202.35%5,677,694
Mar 3, 202618.5819.3718.5718.7618.761.02%5,762,904
Mar 2, 202618.6518.8318.5018.5718.57-2.26%7,110,544
Feb 27, 202619.2619.2618.8419.0019.00-1.35%3,257,200
Feb 26, 202619.8519.8619.2419.2619.26-2.63%3,943,500
Feb 25, 202620.0420.2019.6019.7819.78-1.10%3,602,300
Feb 24, 202619.7820.1819.2520.0020.003.57%7,125,533
Feb 23, 202619.0019.5019.0019.3119.311.63%1,284,300
Feb 20, 202619.4819.5518.9519.0019.00-0.63%941,300
Feb 16, 202619.5119.5118.7219.1219.12-2.00%781,300
Feb 13, 202619.0019.6118.8819.5119.511.72%3,540,723
Feb 12, 202619.0019.3418.9419.1819.180.21%2,465,799
Feb 11, 202619.0219.4219.0219.1419.140.63%4,406,100
Feb 10, 202619.4019.4418.9919.0219.02-0.73%3,783,300
Feb 9, 202618.5119.3518.5119.1619.164.02%4,904,403
Feb 6, 202618.7118.7118.3218.4218.42-1.86%3,870,854
Feb 5, 202618.6018.8418.2018.7718.770.37%3,922,200
Feb 4, 202619.2119.2118.6818.7018.70-2.65%4,557,286
Feb 3, 202619.1919.3618.8119.2119.211.27%3,539,700
Feb 2, 202619.6419.6418.8918.9718.97-4.14%7,148,500
Jan 30, 202620.2420.2819.5819.7919.79-1.64%4,403,429
Jan 29, 202620.5620.6619.9520.1220.12-2.42%5,309,087
Jan 28, 202621.1221.2020.5020.6220.62-0.77%4,158,200
Jan 27, 202620.8021.0420.3020.7820.780.39%4,100,500
Jan 26, 202621.6621.6620.5020.7020.70-4.43%7,124,600
Jan 23, 202622.0022.0021.4421.6621.66-0.73%3,186,800
Jan 22, 202621.6022.0221.3221.8221.820.65%5,495,000
Jan 21, 202621.6422.1421.4421.6821.68-0.55%5,613,700
Jan 20, 202622.0022.5221.5821.8021.80-1.09%4,703,513
Jan 19, 202622.7422.9821.7622.0422.04-3.50%7,800,928
Jan 16, 202622.5023.1822.1822.8422.841.78%11,390,540
Jan 15, 202622.4022.5821.8822.4422.441.54%7,402,109
Jan 14, 202622.7022.9621.9222.1022.10-2.81%11,491,500
Jan 13, 202623.1023.2822.2222.7422.74-0.26%8,025,300
Jan 12, 202623.2023.3621.9222.8022.80-0.09%14,724,140
Jan 9, 202621.4023.1021.1622.8222.824.87%12,742,448
Jan 8, 202621.4022.5021.3621.7621.761.97%14,375,350
Jan 7, 202621.8022.3021.2421.3421.34-0.09%8,501,440
Jan 6, 202621.7221.9420.8621.3621.36-1.66%12,009,530
Jan 5, 202620.6221.9820.3021.7221.7211.21%19,343,180
Jan 2, 202619.2819.6318.8519.5319.531.30%955,915
Dec 31, 202519.1219.3418.7219.2819.281.31%3,416,500
Dec 30, 202518.8219.4918.7919.0319.030.11%4,121,624
Dec 29, 202519.5519.6018.7119.0119.01-2.76%9,134,064
Dec 24, 202519.3919.9919.3219.5519.551.35%6,872,133
Dec 23, 202519.6419.7219.0819.2919.29-1.78%8,204,930
Dec 22, 202520.0020.4419.6219.6419.64-0.30%7,244,800
Dec 19, 202519.4120.5019.3019.7019.701.55%11,941,417
Dec 18, 202519.2319.5719.1319.4019.40-0.51%2,498,100
Dec 17, 202519.0419.6319.0419.5019.502.52%7,507,100
Dec 16, 202520.2020.3019.0019.0219.02-3.60%6,998,000
Dec 15, 202520.4220.4219.5619.7319.73-2.33%4,938,825
Dec 12, 202520.8020.9420.0220.2020.20-3.44%7,951,000
Dec 11, 202521.4222.0020.6620.9220.92-2.33%6,739,100
Dec 10, 202521.2021.6020.6621.4221.421.13%5,969,000
Dec 9, 202521.7821.7820.7421.1821.18-1.49%4,752,400
Dec 8, 202521.3821.9620.8221.5021.501.42%6,771,600
Dec 5, 202520.9221.2020.3821.2021.202.42%6,457,372
Dec 4, 202520.1020.9619.5220.7020.706.48%11,475,600
Dec 3, 202520.1020.1819.2019.4419.44-1.97%7,143,090
Dec 2, 202519.7720.2019.6119.8319.830.30%5,057,300
Dec 1, 202519.3620.1019.3619.7719.771.38%5,574,587
Nov 28, 202518.4019.9018.4019.5019.505.41%8,959,030
Nov 27, 202518.2018.8018.2018.5018.502.15%6,088,200
Nov 26, 202518.7019.1018.1118.1118.11-3.36%11,428,800
Nov 25, 202519.7019.8618.6718.7418.74-3.15%10,811,090
Nov 24, 202519.2019.5919.0019.3519.352.27%6,767,600
Nov 21, 202519.5320.0418.7018.9218.92-6.24%16,937,700
Nov 20, 202522.7022.8020.1020.1820.18-10.39%22,886,150
Nov 19, 202523.7423.7822.3622.5222.52-4.17%12,034,510
Nov 18, 202522.7223.9822.4023.5023.503.43%17,342,060
Nov 17, 202521.8222.7421.7622.7222.724.41%9,496,800
Nov 14, 202521.6622.6021.1621.7621.760.18%10,520,300
Nov 13, 202521.8022.1821.4021.7221.72-1.36%10,044,650
Nov 12, 202522.0422.4621.6022.0222.02-0.45%6,393,600
Nov 11, 202522.2422.2821.7622.1222.120.36%6,243,015
Nov 10, 202522.4022.7421.3822.0422.04-0.90%13,017,260
Nov 7, 202522.9223.2022.1622.2422.24-3.22%8,981,700
Nov 6, 202523.5023.6622.2022.9822.98-1.96%11,575,630
Nov 5, 202521.8823.5021.7023.4423.443.44%13,310,200
Nov 4, 202524.1424.4422.3022.6622.66-5.98%19,394,300
Nov 3, 202524.9225.7023.5624.1024.10-3.98%19,617,900
Oct 31, 202525.0226.3824.7825.1025.100.48%20,421,280
Oct 30, 202525.2825.8824.3424.9824.980.89%26,731,410
Oct 28, 202524.7825.0823.9024.7624.760.32%19,024,480
Oct 27, 202523.1625.3822.8024.6824.687.49%36,921,070
Oct 24, 202521.6623.3021.6622.9622.967.29%22,169,130
Oct 23, 202522.0822.2220.8421.4021.40-3.08%12,772,700
Oct 22, 202521.1422.6620.8422.0822.084.74%17,287,120
Oct 21, 202520.8021.9620.7621.0821.082.03%10,134,800
Oct 20, 202520.6020.9619.9120.6620.664.03%9,490,041
Oct 17, 202522.4622.6019.8019.8619.86-11.26%23,436,300
Oct 16, 202523.2423.2422.0222.3822.38-2.70%14,141,130
Oct 15, 202521.3623.3221.0623.0023.009.21%33,849,210
Oct 14, 202521.4621.6020.8421.0621.06-0.19%14,328,650
Oct 13, 202520.6021.6020.1421.1021.100.09%18,017,200