Black Sesame Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.745 | 7.745 | 7.200 | 7.450 | 7.450 | 8,021,383 |
| 2026-10-22 | 8.295 | 8.310 | 7.495 | 7.750 | 7.750 | 4,625,468 |
| 2026-10-21 | 8.480 | 8.625 | 8.275 | 8.315 | 8.315 | 2,175,336 |
| 2026-10-20 | 8.160 | 8.500 | 8.065 | 8.310 | 8.310 | 3,772,406 |
| 2026-10-16 | 8.195 | 8.270 | 7.925 | 8.160 | 8.160 | 5,459,783 |
| 2026-10-15 | 8.360 | 8.620 | 7.850 | 7.880 | 7.880 | 13,032,951 |
| 2026-10-14 | 8.555 | 8.695 | 8.050 | 8.050 | 8.050 | 5,253,547 |
| 2026-10-13 | 8.750 | 8.775 | 8.305 | 8.605 | 8.605 | 4,060,981 |
| 2026-10-12 | 8.350 | 9.065 | 8.270 | 8.795 | 8.795 | 9,143,676 |
| 2026-10-09 | 8.360 | 8.440 | 8.105 | 8.235 | 8.235 | 4,861,330 |
| 2026-10-08 | 9.450 | 9.450 | 8.325 | 8.360 | 8.360 | 13,307,586 |
| 2026-10-07 | 9.400 | 9.475 | 9.120 | 9.445 | 9.445 | 1,143,094 |
| 2026-10-06 | 9.315 | 9.600 | 9.075 | 9.435 | 9.435 | 1,069,704 |
| 2026-10-05 | 9.560 | 9.560 | 9.150 | 9.315 | 9.315 | 1,871,861 |
| 2026-10-02 | 9.820 | 10.040 | 9.140 | 9.560 | 9.560 | 567,673 |
| 2026-09-30 | 9.695 | 9.890 | 9.615 | 9.820 | 9.820 | 1,853,607 |
| 2026-09-29 | 9.650 | 9.740 | 9.450 | 9.695 | 9.695 | 1,949,757 |
| 2026-09-28 | 9.980 | 9.980 | 9.500 | 9.515 | 9.515 | 2,916,128 |
| 2026-09-25 | 10.000 | 10.150 | 9.430 | 9.980 | 9.980 | 2,077,700 |
| 2026-09-24 | 10.090 | 10.450 | 10.030 | 10.220 | 10.220 | 3,074,123 |
| 2026-09-23 | 10.340 | 10.570 | 10.000 | 10.200 | 10.200 | 3,663,874 |
| 2026-09-22 | 10.650 | 10.860 | 10.310 | 10.340 | 10.340 | 4,397,100 |
| 2026-09-21 | 10.000 | 10.950 | 10.000 | 10.630 | 10.630 | 9,137,043 |
| 2026-09-18 | 9.690 | 10.260 | 9.690 | 10.000 | 10.000 | 9,792,983 |
| 2026-09-17 | 9.525 | 9.615 | 9.320 | 9.615 | 9.615 | 1,797,033 |
| 2026-09-16 | 9.690 | 9.695 | 9.345 | 9.480 | 9.480 | 4,763,105 |
| 2026-09-15 | 9.265 | 9.975 | 9.240 | 9.630 | 9.630 | 6,706,773 |
| 2026-09-14 | 9.680 | 9.890 | 9.285 | 9.295 | 9.295 | 7,948,613 |
| 2026-09-11 | 10.100 | 10.110 | 9.435 | 9.775 | 9.775 | 8,606,050 |
| 2026-09-10 | 9.930 | 10.280 | 9.630 | 10.280 | 10.280 | 6,763,531 |
| 2026-09-09 | 10.210 | 10.300 | 9.805 | 9.855 | 9.855 | 10,413,714 |
| 2026-09-08 | 10.790 | 10.790 | 10.190 | 10.210 | 10.210 | 3,453,125 |
| 2026-09-07 | 10.690 | 10.960 | 10.520 | 10.620 | 10.620 | 3,699,000 |
| 2026-09-04 | 10.650 | 10.910 | 10.430 | 10.640 | 10.640 | 7,206,979 |
| 2026-09-03 | 10.630 | 10.800 | 10.110 | 10.240 | 10.240 | 5,595,637 |
| 2026-09-02 | 10.960 | 11.010 | 10.380 | 10.600 | 10.600 | 5,388,282 |
| 2026-09-01 | 10.220 | 11.300 | 10.200 | 11.230 | 11.230 | 22,579,133 |
| 2026-08-31 | 10.690 | 10.690 | 9.920 | 9.920 | 9.920 | 3,736,415 |
| 2026-08-28 | 10.680 | 10.930 | 10.450 | 10.700 | 10.700 | 2,091,320 |
| 2026-08-27 | 10.550 | 10.650 | 10.370 | 10.590 | 10.590 | 1,420,130 |
| 2026-08-26 | 10.620 | 10.760 | 10.530 | 10.540 | 10.540 | 1,624,283 |
| 2026-08-25 | 10.440 | 10.630 | 10.190 | 10.600 | 10.600 | 2,204,092 |
| 2026-08-24 | 10.950 | 10.950 | 10.360 | 10.380 | 10.380 | 3,094,114 |
| 2026-08-21 | 11.010 | 11.190 | 10.680 | 10.900 | 10.900 | 2,943,428 |
| 2026-08-20 | 11.400 | 11.400 | 10.950 | 11.010 | 11.010 | 3,205,700 |
| 2026-08-19 | 11.620 | 11.620 | 11.150 | 11.150 | 11.150 | 3,190,600 |
| 2026-08-18 | 11.990 | 11.990 | 11.330 | 11.530 | 11.530 | 3,055,060 |
| 2026-08-17 | 11.650 | 12.010 | 11.590 | 11.940 | 11.940 | 4,498,491 |
| 2026-08-14 | 11.660 | 11.890 | 11.420 | 11.470 | 11.470 | 3,911,100 |
| 2026-08-13 | 11.990 | 12.040 | 11.660 | 11.660 | 11.660 | 6,380,030 |
| 2026-08-12 | 11.800 | 12.100 | 11.640 | 11.990 | 11.990 | 4,571,050 |
| 2026-08-11 | 11.730 | 12.190 | 11.590 | 11.900 | 11.900 | 6,201,931 |
| 2026-08-10 | 11.900 | 12.180 | 11.540 | 11.650 | 11.650 | 3,949,716 |
| 2026-08-07 | 11.790 | 11.900 | 11.440 | 11.890 | 11.890 | 3,907,400 |
| 2026-08-06 | 12.460 | 12.470 | 11.540 | 11.630 | 11.630 | 6,705,750 |
| 2026-08-05 | 12.710 | 13.110 | 12.400 | 12.460 | 12.460 | 12,663,155 |
| 2026-08-04 | 11.700 | 12.720 | 11.700 | 12.720 | 12.720 | 18,369,787 |
| 2026-08-03 | 11.950 | 12.170 | 11.510 | 11.560 | 11.560 | 2,506,161 |
| 2026-07-31 | 11.580 | 12.190 | 11.370 | 11.810 | 11.810 | 16,612,056 |
| 2026-07-30 | 11.390 | 11.600 | 11.020 | 11.210 | 11.210 | 3,334,792 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.