Black Sesame Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.020	26.380	24.780	25.100	25.100	20,421,286
2025-10-30	25.280	25.880	24.340	24.980	24.980	26,731,417
2025-10-28	24.780	25.080	23.900	24.760	24.760	19,024,482
2025-10-27	23.160	25.380	22.800	24.680	24.680	36,921,078
2025-10-24	21.660	23.300	21.660	22.960	22.960	22,169,130
2025-10-23	22.080	22.220	20.840	21.400	21.400	12,772,700
2025-10-22	21.140	22.660	20.840	22.080	22.080	17,287,127
2025-10-21	20.800	21.960	20.760	21.080	21.080	10,134,800
2025-10-20	20.600	20.960	19.910	20.660	20.660	9,490,041
2025-10-17	22.460	22.600	19.800	19.860	19.860	23,436,300
2025-10-16	23.240	23.240	22.020	22.380	22.380	14,141,137
2025-10-15	21.360	23.320	21.060	23.000	23.000	33,849,217
2025-10-14	21.460	21.600	20.840	21.060	21.060	14,328,658
2025-10-13	20.600	21.600	20.140	21.100	21.100	18,017,200
2025-10-10	20.320	21.300	20.060	21.080	21.080	17,747,402
2025-10-09	19.780	21.380	19.780	20.620	20.620	19,326,175
2025-10-08	20.400	20.400	19.380	19.580	19.580	3,224,600
2025-10-06	20.180	20.300	19.820	20.100	20.100	1,471,000
2025-10-03	20.260	20.580	19.950	20.200	20.200	1,598,700
2025-10-02	20.800	21.000	20.040	20.220	20.220	4,139,593
2025-09-30	20.340	20.760	20.060	20.720	20.720	11,887,054
2025-09-29	19.920	20.440	19.610	20.260	20.260	10,816,602
2025-09-26	20.720	21.000	19.670	19.670	19.670	13,870,900
2025-09-25	21.000	21.640	20.580	20.780	20.780	22,218,767
2025-09-24	19.990	21.240	19.290	20.840	20.840	27,160,667
2025-09-23	20.500	20.860	19.600	20.000	20.000	12,652,300
2025-09-22	20.460	20.880	19.970	20.480	20.480	14,981,800
2025-09-19	20.180	20.780	19.580	20.200	20.200	19,134,913
2025-09-18	19.000	21.300	19.000	19.960	19.960	48,287,765
2025-09-17	18.390	19.180	18.150	19.130	19.130	18,784,037
2025-09-16	18.310	18.550	18.020	18.220	18.220	7,347,562
2025-09-15	18.270	18.620	18.150	18.210	18.210	10,711,725
2025-09-12	18.290	18.560	17.960	18.030	18.030	10,629,700
2025-09-11	17.950	18.180	17.710	18.120	18.120	6,353,609
2025-09-10	18.390	18.450	17.880	18.030	18.030	8,410,000
2025-09-09	18.730	18.730	18.210	18.340	18.340	6,661,918
2025-09-08	18.460	18.700	18.050	18.640	18.640	9,578,300
2025-09-05	18.050	18.400	18.000	18.400	18.400	7,695,300
2025-09-04	17.890	18.400	17.590	17.950	17.950	10,036,762
2025-09-03	18.030	18.400	17.800	17.870	17.870	6,286,025
2025-09-02	18.520	18.850	17.880	18.050	18.050	12,288,444
2025-09-01	19.240	19.300	18.440	18.520	18.520	11,399,800
2025-08-29	19.500	19.500	18.650	18.930	18.930	15,074,548
2025-08-28	18.710	19.390	17.980	19.240	19.240	19,740,950
2025-08-27	19.150	19.640	18.600	18.700	18.700	18,472,586
2025-08-26	18.700	19.210	18.430	19.030	19.030	16,150,950
2025-08-25	18.900	19.300	18.440	18.540	18.540	22,951,713
2025-08-22	17.740	19.660	17.580	19.300	19.300	57,252,694
2025-08-21	18.080	18.080	17.510	17.570	17.570	8,501,175
2025-08-20	18.250	18.390	17.600	17.950	17.950	11,210,400
2025-08-19	18.800	18.960	18.290	18.400	18.400	11,207,199
2025-08-18	18.480	18.760	18.160	18.570	18.570	14,488,771
2025-08-15	17.950	18.430	17.710	18.420	18.420	13,447,528
2025-08-14	18.080	18.500	17.760	17.930	17.930	11,297,692
2025-08-13	17.460	18.060	17.460	18.040	18.040	11,134,205
2025-08-12	17.920	18.280	17.440	17.580	17.580	18,654,858
2025-08-11	17.700	18.100	17.680	17.740	17.740	11,858,575
2025-08-08	17.880	17.950	17.610	17.610	17.610	7,476,556
2025-08-07	17.410	18.400	17.400	17.740	17.740	15,599,877
2025-08-06	17.880	18.070	17.440	17.440	17.440	8,058,754

← NewerPage 5 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.