Black Sesame Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.890	18.070	17.730	17.770	17.770	5,007,334
2025-08-04	17.750	17.840	17.380	17.690	17.690	3,774,525
2025-08-01	17.520	17.700	17.300	17.460	17.460	4,091,733
2025-07-31	17.600	17.740	17.300	17.400	17.400	4,782,709
2025-07-30	17.880	17.880	17.460	17.600	17.600	5,958,000
2025-07-29	18.200	18.200	17.720	17.900	17.900	6,828,166
2025-07-28	18.620	18.660	18.080	18.120	18.120	6,023,945
2025-07-25	18.240	18.620	17.920	18.560	18.560	15,516,600
2025-07-24	17.960	18.440	17.940	18.240	18.240	11,024,900
2025-07-23	18.040	18.220	17.880	17.920	17.920	7,456,800
2025-07-22	18.360	18.360	17.900	17.940	17.940	6,549,700
2025-07-21	18.680	18.680	18.280	18.400	18.400	6,056,800
2025-07-18	18.520	18.800	18.100	18.600	18.600	8,936,200
2025-07-17	18.180	18.500	18.060	18.400	18.400	6,822,650
2025-07-16	18.180	18.740	18.020	18.160	18.160	11,808,100
2025-07-15	18.140	18.160	17.660	18.100	18.100	6,744,800
2025-07-14	18.000	18.280	17.820	18.080	18.080	5,097,100
2025-07-11	17.920	18.460	17.720	18.020	18.020	10,099,434
2025-07-10	17.480	17.880	17.280	17.580	17.580	5,318,500
2025-07-09	17.480	17.760	17.320	17.400	17.400	5,050,300
2025-07-08	17.460	17.560	17.320	17.480	17.480	5,543,300
2025-07-07	17.820	17.820	17.380	17.460	17.460	3,939,600
2025-07-04	17.720	18.120	17.420	17.780	17.780	5,999,400
2025-07-03	17.980	17.980	17.660	17.680	17.680	5,493,500
2025-07-02	18.300	18.300	17.800	17.860	17.860	6,832,413
2025-06-30	18.460	18.660	18.120	18.220	18.220	4,731,077
2025-06-27	18.600	18.600	18.200	18.300	18.300	4,328,400
2025-06-26	18.880	18.880	18.140	18.280	18.280	7,511,000
2025-06-25	18.900	19.160	18.440	18.720	18.720	11,005,800
2025-06-24	18.100	19.200	18.040	18.600	18.600	18,097,400
2025-06-23	17.840	17.840	17.280	17.640	17.640	5,383,500
2025-06-20	18.400	18.540	17.800	17.980	17.980	5,023,600
2025-06-19	18.700	19.300	18.220	18.260	18.260	13,252,960
2025-06-18	18.240	18.260	17.780	18.240	18.240	3,411,400
2025-06-17	18.180	18.420	17.980	18.180	18.180	3,771,900
2025-06-16	17.780	18.520	17.580	18.180	18.180	7,231,420
2025-06-13	18.380	18.640	17.580	17.760	17.760	9,085,300
2025-06-12	18.940	18.940	18.400	18.400	18.400	6,616,700
2025-06-11	19.160	19.540	18.820	18.940	18.940	6,980,075
2025-06-10	19.180	19.400	18.740	19.160	19.160	7,175,207
2025-06-09	19.040	19.200	18.860	19.000	19.000	4,539,800
2025-06-06	19.160	19.240	18.800	19.040	19.040	3,477,377
2025-06-05	19.240	19.560	18.940	19.060	19.060	6,426,662
2025-06-04	18.740	19.080	18.700	19.080	19.080	5,520,300
2025-06-03	18.280	18.980	18.200	18.760	18.760	6,475,800
2025-06-02	18.500	18.500	17.680	18.080	18.080	1,042,180
2025-05-30	18.980	19.020	18.200	18.620	18.620	10,254,400
2025-05-29	17.540	19.460	17.500	19.120	19.120	20,091,900
2025-05-28	17.800	18.000	17.400	17.440	17.440	4,356,200
2025-05-27	17.780	17.920	17.420	17.540	17.540	4,679,900
2025-05-26	18.600	18.600	17.700	17.800	17.800	5,877,300
2025-05-23	18.760	18.820	18.400	18.520	18.520	7,121,000
2025-05-22	18.500	18.900	18.320	18.400	18.400	4,608,881
2025-05-21	18.340	18.700	18.140	18.400	18.400	5,520,300
2025-05-20	18.440	18.460	18.120	18.200	18.200	4,352,100
2025-05-19	18.800	18.800	18.280	18.320	18.320	4,462,400
2025-05-16	18.520	19.120	18.260	18.680	18.680	5,114,900
2025-05-15	19.260	19.260	18.320	18.500	18.500	6,024,800
2025-05-14	19.580	19.580	18.880	19.120	19.120	5,067,200
2025-05-13	19.800	20.150	19.140	19.240	19.240	6,611,200

← NewerPage 6 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.