Black Sesame Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.000	18.370	17.450	17.700	17.700	3,561,575
2026-04-29	17.840	18.370	17.530	18.090	18.090	4,536,826
2026-04-28	17.290	18.080	17.020	17.650	17.650	5,009,743
2026-04-27	16.650	17.710	16.650	17.280	17.280	5,307,631
2026-04-24	16.760	17.040	16.300	16.700	16.700	2,645,371
2026-04-23	17.090	17.130	16.270	16.480	16.480	3,985,512
2026-04-22	17.350	17.350	16.520	17.090	17.090	4,444,457
2026-04-21	17.860	17.860	17.260	17.350	17.350	2,819,469
2026-04-20	18.000	18.000	17.610	17.820	17.820	2,744,895
2026-04-17	17.600	18.040	17.440	17.810	17.810	4,043,883
2026-04-16	17.600	17.640	17.220	17.490	17.490	2,640,592
2026-04-15	17.450	17.500	17.100	17.290	17.290	2,457,158
2026-04-14	16.960	17.830	16.890	17.190	17.190	5,318,943
2026-04-13	16.400	17.100	16.110	16.960	16.960	5,307,410
2026-04-10	16.240	16.410	15.920	16.350	16.350	3,831,732
2026-04-09	16.430	16.680	15.890	15.910	15.910	3,884,096
2026-04-08	15.610	16.850	15.610	16.470	16.470	8,803,281
2026-04-02	15.120	15.420	14.920	15.300	15.300	3,521,327
2026-04-01	15.980	16.010	15.120	15.130	15.130	7,453,485
2026-03-31	15.940	16.270	15.500	15.520	15.520	2,727,100
2026-03-30	15.750	16.020	15.500	15.860	15.860	5,590,106
2026-03-27	16.450	16.730	16.010	16.080	16.080	5,811,470
2026-03-26	17.430	17.430	16.500	16.660	16.660	4,584,700
2026-03-25	17.750	18.050	17.060	17.430	17.430	5,084,050
2026-03-24	17.910	17.990	17.420	17.750	17.750	3,273,900
2026-03-23	18.200	18.480	17.320	17.660	17.660	7,534,319
2026-03-20	18.050	18.700	17.880	18.700	18.700	22,608,900
2026-03-19	18.850	19.390	17.860	18.030	18.030	10,681,400
2026-03-18	19.060	19.480	18.760	19.170	19.170	15,832,800
2026-03-17	18.790	19.400	18.560	19.040	19.040	6,150,500
2026-03-16	18.800	18.800	17.880	18.560	18.560	7,196,100
2026-03-13	19.410	19.510	18.400	18.510	18.510	9,777,400
2026-03-12	20.620	20.840	19.500	19.600	19.600	6,125,000
2026-03-11	19.950	21.100	19.750	20.620	20.620	10,565,254
2026-03-10	19.380	19.980	19.380	19.760	19.760	6,253,871
2026-03-09	19.150	19.860	17.650	19.290	19.290	17,475,540
2026-03-06	19.180	19.750	18.520	19.200	19.200	17,504,729
2026-03-05	19.600	19.790	18.990	19.000	19.000	4,992,100
2026-03-04	18.760	19.580	18.500	19.200	19.200	5,677,694
2026-03-03	18.580	19.370	18.570	18.760	18.760	5,762,904
2026-03-02	18.650	18.830	18.500	18.570	18.570	7,110,544
2026-02-27	19.260	19.260	18.840	19.000	19.000	3,257,200
2026-02-26	19.850	19.860	19.240	19.260	19.260	3,943,500
2026-02-25	20.040	20.200	19.600	19.780	19.780	3,602,300
2026-02-24	19.780	20.180	19.250	20.000	20.000	7,125,533
2026-02-23	19.000	19.500	19.000	19.310	19.310	1,284,300
2026-02-20	19.480	19.550	18.950	19.000	19.000	941,300
2026-02-16	19.510	19.510	18.720	19.120	19.120	781,300
2026-02-13	19.000	19.610	18.880	19.510	19.510	3,540,723
2026-02-12	19.000	19.340	18.940	19.180	19.180	2,465,799
2026-02-11	19.020	19.420	19.020	19.140	19.140	4,406,100
2026-02-10	19.400	19.440	18.990	19.020	19.020	3,783,300
2026-02-09	18.510	19.350	18.510	19.160	19.160	4,904,403
2026-02-06	18.710	18.710	18.320	18.420	18.420	3,870,854
2026-02-05	18.600	18.840	18.200	18.770	18.770	3,922,200
2026-02-04	19.210	19.210	18.680	18.700	18.700	4,557,286
2026-02-03	19.190	19.360	18.810	19.210	19.210	3,539,700
2026-02-02	19.640	19.640	18.890	18.970	18.970	7,148,500
2026-01-30	20.240	20.280	19.580	19.790	19.790	4,403,429
2026-01-29	20.560	20.660	19.950	20.120	20.120	5,309,087

← NewerPage 3 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.