Black Sesame Intl Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	11.400	11.570	11.220	11.390	11.390	3,319,490
2026-07-28	11.320	11.680	11.100	11.290	11.290	2,443,284
2026-07-27	11.030	11.500	10.760	11.330	11.330	1,750,613
2026-07-24	11.200	11.360	10.880	11.000	11.000	2,512,309
2026-07-23	11.500	11.680	11.300	11.470	11.470	3,322,452
2026-07-22	11.610	11.790	11.300	11.700	11.700	3,703,813
2026-07-21	11.000	11.830	11.000	11.610	11.610	3,850,230
2026-07-20	10.740	11.360	10.740	11.120	11.120	4,185,521
2026-07-17	12.200	12.200	10.460	10.740	10.740	9,506,321
2026-07-16	11.400	12.460	11.270	12.020	12.020	17,037,436
2026-07-15	11.390	11.540	11.140	11.330	11.330	9,038,954
2026-07-14	11.560	11.780	11.080	11.170	11.170	3,943,555
2026-07-13	11.810	12.020	11.420	11.560	11.560	3,913,798
2026-07-10	11.940	12.690	11.600	11.950	11.950	10,442,898
2026-07-09	11.960	11.960	11.430	11.830	11.830	2,678,416
2026-07-08	11.490	11.750	11.230	11.680	11.680	2,954,635
2026-07-07	11.600	11.950	11.250	11.490	11.490	3,137,225
2026-07-06	11.950	11.950	11.320	11.490	11.490	4,529,250
2026-07-03	11.400	12.160	11.190	11.900	11.900	4,372,954
2026-07-02	11.050	11.430	10.780	11.400	11.400	4,821,019
2026-06-30	11.050	11.160	10.700	10.720	10.720	7,271,833
2026-06-29	10.530	11.200	10.470	11.020	11.020	9,369,886
2026-06-26	11.090	11.090	10.340	10.380	10.380	5,654,805
2026-06-25	11.400	11.420	10.520	11.040	11.040	10,978,032
2026-06-24	12.260	12.260	11.400	11.400	11.400	5,126,483
2026-06-23	12.510	12.600	11.930	12.230	12.230	4,919,132
2026-06-22	11.990	12.600	11.500	12.360	12.360	6,502,806
2026-06-18	12.320	12.480	11.880	11.940	11.940	9,154,957
2026-06-17	12.210	12.650	11.990	12.260	12.260	7,285,520
2026-06-16	13.420	13.420	12.220	12.290	12.290	6,400,706
2026-06-15	13.600	13.860	13.270	13.320	13.320	3,343,600
2026-06-12	13.070	13.570	13.010	13.420	13.420	5,248,500
2026-06-11	13.400	13.400	12.550	12.960	12.960	5,689,414
2026-06-10	14.020	14.020	12.850	13.460	13.460	12,250,450
2026-06-09	14.670	14.680	13.960	14.020	14.020	5,959,595
2026-06-08	14.400	14.950	13.870	14.500	14.500	5,854,179
2026-06-05	14.940	15.240	14.550	14.700	14.700	15,175,630
2026-06-04	15.210	15.500	14.750	14.810	14.810	11,491,471
2026-06-03	15.710	15.710	15.210	15.210	15.210	4,453,564
2026-06-02	15.300	15.730	14.760	15.510	15.510	3,421,151
2026-06-01	14.970	15.830	14.670	15.090	15.090	5,908,445
2026-05-29	15.370	15.570	14.500	14.870	14.870	8,283,147
2026-05-28	16.260	16.330	15.300	15.370	15.370	4,941,954
2026-05-27	16.990	16.990	16.220	16.340	16.340	3,815,366
2026-05-26	16.360	17.030	15.900	16.700	16.700	7,568,053
2026-05-22	16.000	16.500	15.610	16.040	16.040	5,655,167
2026-05-21	16.010	16.660	15.840	15.980	15.980	4,601,165
2026-05-20	15.760	16.190	15.440	16.010	16.010	4,383,486
2026-05-19	16.320	16.400	15.710	15.750	15.750	4,756,916
2026-05-18	17.070	17.070	16.180	16.320	16.320	6,098,306
2026-05-15	17.810	17.810	16.930	17.070	17.070	4,036,913
2026-05-14	17.990	18.120	17.230	17.650	17.650	3,990,923
2026-05-13	17.840	17.880	16.820	17.800	17.800	7,559,317
2026-05-12	17.810	17.950	17.550	17.770	17.770	2,747,908
2026-05-11	18.200	18.890	17.520	17.790	17.790	5,853,943
2026-05-08	18.360	18.360	17.840	18.040	18.040	2,399,435
2026-05-07	18.350	18.460	18.150	18.360	18.360	3,714,463
2026-05-06	18.000	18.300	17.600	18.010	18.010	3,501,262
2026-05-05	18.500	18.500	17.790	18.000	18.000	359,513
2026-05-04	18.000	18.350	17.970	18.300	18.300	859,128

← NewerPage 2 of 10 · 543 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.