Black Sesame International Holding Limited (HKG:2533)
Hong Kong
· Delayed Price · Currency is HKD 18.09
+0.44 (2.49%)
Apr 29, 2026, 4:08 PM HKT
HKG:2533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.84 | 18.37 | 17.53 | 18.09 | 18.09 | 2.49% | 4,536,826 |
| Apr 28, 2026 | 17.29 | 18.08 | 17.02 | 17.65 | 17.65 | 2.14% | 5,009,743 |
| Apr 27, 2026 | 16.65 | 17.71 | 16.65 | 17.28 | 17.28 | 3.47% | 5,307,631 |
| Apr 24, 2026 | 16.76 | 17.04 | 16.30 | 16.70 | 16.70 | 1.33% | 2,645,371 |
| Apr 23, 2026 | 17.09 | 17.13 | 16.27 | 16.48 | 16.48 | -3.57% | 3,985,512 |
| Apr 22, 2026 | 17.35 | 17.35 | 16.52 | 17.09 | 17.09 | -1.50% | 4,444,457 |
| Apr 21, 2026 | 17.86 | 17.86 | 17.26 | 17.35 | 17.35 | -2.64% | 2,819,469 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.61 | 17.82 | 17.82 | 0.06% | 2,744,895 |
| Apr 17, 2026 | 17.60 | 18.04 | 17.44 | 17.81 | 17.81 | 1.83% | 4,043,883 |
| Apr 16, 2026 | 17.60 | 17.64 | 17.22 | 17.49 | 17.49 | 1.16% | 2,640,592 |
| Apr 15, 2026 | 17.45 | 17.50 | 17.10 | 17.29 | 17.29 | 0.58% | 2,457,158 |
| Apr 14, 2026 | 16.96 | 17.83 | 16.89 | 17.19 | 17.19 | 1.36% | 5,318,943 |
| Apr 13, 2026 | 16.40 | 17.10 | 16.11 | 16.96 | 16.96 | 3.73% | 5,307,410 |
| Apr 10, 2026 | 16.24 | 16.41 | 15.92 | 16.35 | 16.35 | 2.77% | 3,831,732 |
| Apr 9, 2026 | 16.43 | 16.68 | 15.89 | 15.91 | 15.91 | -3.40% | 3,884,096 |
| Apr 8, 2026 | 15.61 | 16.85 | 15.61 | 16.47 | 16.47 | 7.65% | 8,803,281 |
| Apr 2, 2026 | 15.12 | 15.42 | 14.92 | 15.30 | 15.30 | 1.12% | 3,521,327 |
| Apr 1, 2026 | 15.98 | 16.01 | 15.12 | 15.13 | 15.13 | -2.51% | 7,453,485 |
| Mar 31, 2026 | 15.94 | 16.27 | 15.50 | 15.52 | 15.52 | -2.14% | 2,727,100 |
| Mar 30, 2026 | 15.75 | 16.02 | 15.50 | 15.86 | 15.86 | -1.37% | 5,590,106 |
| Mar 27, 2026 | 16.45 | 16.73 | 16.01 | 16.08 | 16.08 | -3.48% | 5,811,470 |
| Mar 26, 2026 | 17.43 | 17.43 | 16.50 | 16.66 | 16.66 | -4.42% | 4,584,700 |
| Mar 25, 2026 | 17.75 | 18.05 | 17.06 | 17.43 | 17.43 | -1.80% | 5,084,050 |
| Mar 24, 2026 | 17.91 | 17.99 | 17.42 | 17.75 | 17.75 | 0.51% | 3,273,900 |
| Mar 23, 2026 | 18.20 | 18.48 | 17.32 | 17.66 | 17.66 | -5.56% | 7,534,319 |
| Mar 20, 2026 | 18.05 | 18.70 | 17.88 | 18.70 | 18.70 | 3.72% | 22,608,900 |
| Mar 19, 2026 | 18.85 | 19.39 | 17.86 | 18.03 | 18.03 | -5.95% | 10,681,400 |
| Mar 18, 2026 | 19.06 | 19.48 | 18.76 | 19.17 | 19.17 | 0.68% | 15,832,800 |
| Mar 17, 2026 | 18.79 | 19.40 | 18.56 | 19.04 | 19.04 | 2.59% | 6,150,500 |
| Mar 16, 2026 | 18.80 | 18.80 | 17.88 | 18.56 | 18.56 | 0.27% | 7,196,100 |
| Mar 13, 2026 | 19.41 | 19.51 | 18.40 | 18.51 | 18.51 | -5.56% | 9,777,400 |
| Mar 12, 2026 | 20.62 | 20.84 | 19.50 | 19.60 | 19.60 | -4.95% | 6,125,000 |
| Mar 11, 2026 | 19.95 | 21.10 | 19.75 | 20.62 | 20.62 | 4.35% | 10,565,250 |
| Mar 10, 2026 | 19.38 | 19.98 | 19.38 | 19.76 | 19.76 | 2.44% | 6,253,871 |
| Mar 9, 2026 | 19.15 | 19.86 | 17.65 | 19.29 | 19.29 | 0.47% | 17,475,540 |
| Mar 6, 2026 | 19.18 | 19.75 | 18.52 | 19.20 | 19.20 | 1.05% | 17,504,720 |
| Mar 5, 2026 | 19.60 | 19.79 | 18.99 | 19.00 | 19.00 | -1.04% | 4,992,100 |
| Mar 4, 2026 | 18.76 | 19.58 | 18.50 | 19.20 | 19.20 | 2.35% | 5,677,694 |
| Mar 3, 2026 | 18.58 | 19.37 | 18.57 | 18.76 | 18.76 | 1.02% | 5,762,904 |
| Mar 2, 2026 | 18.65 | 18.83 | 18.50 | 18.57 | 18.57 | -2.26% | 7,110,544 |
| Feb 27, 2026 | 19.26 | 19.26 | 18.84 | 19.00 | 19.00 | -1.35% | 3,257,200 |
| Feb 26, 2026 | 19.85 | 19.86 | 19.24 | 19.26 | 19.26 | -2.63% | 3,943,500 |
| Feb 25, 2026 | 20.04 | 20.20 | 19.60 | 19.78 | 19.78 | -1.10% | 3,602,300 |
| Feb 24, 2026 | 19.78 | 20.18 | 19.25 | 20.00 | 20.00 | 3.57% | 7,125,533 |
| Feb 23, 2026 | 19.00 | 19.50 | 19.00 | 19.31 | 19.31 | 1.63% | 1,284,300 |
| Feb 20, 2026 | 19.48 | 19.55 | 18.95 | 19.00 | 19.00 | -0.63% | 941,300 |
| Feb 16, 2026 | 19.51 | 19.51 | 18.72 | 19.12 | 19.12 | -2.00% | 781,300 |
| Feb 13, 2026 | 19.00 | 19.61 | 18.88 | 19.51 | 19.51 | 1.72% | 3,540,723 |
| Feb 12, 2026 | 19.00 | 19.34 | 18.94 | 19.18 | 19.18 | 0.21% | 2,465,799 |
| Feb 11, 2026 | 19.02 | 19.42 | 19.02 | 19.14 | 19.14 | 0.63% | 4,406,100 |
| Feb 10, 2026 | 19.40 | 19.44 | 18.99 | 19.02 | 19.02 | -0.73% | 3,783,300 |
| Feb 9, 2026 | 18.51 | 19.35 | 18.51 | 19.16 | 19.16 | 4.02% | 4,904,403 |
| Feb 6, 2026 | 18.71 | 18.71 | 18.32 | 18.42 | 18.42 | -1.86% | 3,870,854 |
| Feb 5, 2026 | 18.60 | 18.84 | 18.20 | 18.77 | 18.77 | 0.37% | 3,922,200 |
| Feb 4, 2026 | 19.21 | 19.21 | 18.68 | 18.70 | 18.70 | -2.65% | 4,557,286 |
| Feb 3, 2026 | 19.19 | 19.36 | 18.81 | 19.21 | 19.21 | 1.27% | 3,539,700 |
| Feb 2, 2026 | 19.64 | 19.64 | 18.89 | 18.97 | 18.97 | -4.14% | 7,148,500 |
| Jan 30, 2026 | 20.24 | 20.28 | 19.58 | 19.79 | 19.79 | -1.64% | 4,403,429 |
| Jan 29, 2026 | 20.56 | 20.66 | 19.95 | 20.12 | 20.12 | -2.42% | 5,309,087 |
| Jan 28, 2026 | 21.12 | 21.20 | 20.50 | 20.62 | 20.62 | -0.77% | 4,158,200 |
| Jan 27, 2026 | 20.80 | 21.04 | 20.30 | 20.78 | 20.78 | 0.39% | 4,100,500 |
| Jan 26, 2026 | 21.66 | 21.66 | 20.50 | 20.70 | 20.70 | -4.43% | 7,124,600 |
| Jan 23, 2026 | 22.00 | 22.00 | 21.44 | 21.66 | 21.66 | -0.73% | 3,186,800 |
| Jan 22, 2026 | 21.60 | 22.02 | 21.32 | 21.82 | 21.82 | 0.65% | 5,495,000 |
| Jan 21, 2026 | 21.64 | 22.14 | 21.44 | 21.68 | 21.68 | -0.55% | 5,613,700 |
| Jan 20, 2026 | 22.00 | 22.52 | 21.58 | 21.80 | 21.80 | -1.09% | 4,703,513 |
| Jan 19, 2026 | 22.74 | 22.98 | 21.76 | 22.04 | 22.04 | -3.50% | 7,800,928 |
| Jan 16, 2026 | 22.50 | 23.18 | 22.18 | 22.84 | 22.84 | 1.78% | 11,390,540 |
| Jan 15, 2026 | 22.40 | 22.58 | 21.88 | 22.44 | 22.44 | 1.54% | 7,402,109 |
| Jan 14, 2026 | 22.70 | 22.96 | 21.92 | 22.10 | 22.10 | -2.81% | 11,491,500 |
| Jan 13, 2026 | 23.10 | 23.28 | 22.22 | 22.74 | 22.74 | -0.26% | 8,025,300 |
| Jan 12, 2026 | 23.20 | 23.36 | 21.92 | 22.80 | 22.80 | -0.09% | 14,724,140 |
| Jan 9, 2026 | 21.40 | 23.10 | 21.16 | 22.82 | 22.82 | 4.87% | 12,742,448 |
| Jan 8, 2026 | 21.40 | 22.50 | 21.36 | 21.76 | 21.76 | 1.97% | 14,375,350 |
| Jan 7, 2026 | 21.80 | 22.30 | 21.24 | 21.34 | 21.34 | -0.09% | 8,501,440 |
| Jan 6, 2026 | 21.72 | 21.94 | 20.86 | 21.36 | 21.36 | -1.66% | 12,009,530 |
| Jan 5, 2026 | 20.62 | 21.98 | 20.30 | 21.72 | 21.72 | 11.21% | 19,343,180 |
| Jan 2, 2026 | 19.28 | 19.63 | 18.85 | 19.53 | 19.53 | 1.30% | 955,915 |
| Dec 31, 2025 | 19.12 | 19.34 | 18.72 | 19.28 | 19.28 | 1.31% | 3,416,500 |
| Dec 30, 2025 | 18.82 | 19.49 | 18.79 | 19.03 | 19.03 | 0.11% | 4,121,624 |
| Dec 29, 2025 | 19.55 | 19.60 | 18.71 | 19.01 | 19.01 | -2.76% | 9,134,064 |
| Dec 24, 2025 | 19.39 | 19.99 | 19.32 | 19.55 | 19.55 | 1.35% | 6,872,133 |
| Dec 23, 2025 | 19.64 | 19.72 | 19.08 | 19.29 | 19.29 | -1.78% | 8,204,930 |
| Dec 22, 2025 | 20.00 | 20.44 | 19.62 | 19.64 | 19.64 | -0.30% | 7,244,800 |
| Dec 19, 2025 | 19.41 | 20.50 | 19.30 | 19.70 | 19.70 | 1.55% | 11,941,417 |
| Dec 18, 2025 | 19.23 | 19.57 | 19.13 | 19.40 | 19.40 | -0.51% | 2,498,100 |
| Dec 17, 2025 | 19.04 | 19.63 | 19.04 | 19.50 | 19.50 | 2.52% | 7,507,100 |
| Dec 16, 2025 | 20.20 | 20.30 | 19.00 | 19.02 | 19.02 | -3.60% | 6,998,000 |
| Dec 15, 2025 | 20.42 | 20.42 | 19.56 | 19.73 | 19.73 | -2.33% | 4,938,825 |
| Dec 12, 2025 | 20.80 | 20.94 | 20.02 | 20.20 | 20.20 | -3.44% | 7,951,000 |
| Dec 11, 2025 | 21.42 | 22.00 | 20.66 | 20.92 | 20.92 | -2.33% | 6,739,100 |
| Dec 10, 2025 | 21.20 | 21.60 | 20.66 | 21.42 | 21.42 | 1.13% | 5,969,000 |
| Dec 9, 2025 | 21.78 | 21.78 | 20.74 | 21.18 | 21.18 | -1.49% | 4,752,400 |
| Dec 8, 2025 | 21.38 | 21.96 | 20.82 | 21.50 | 21.50 | 1.42% | 6,771,600 |
| 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 |