Black Sesame Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.940 | 19.960 | 18.740 | 19.940 | 19.940 | 10,771,600 |
| 2025-05-09 | 19.260 | 19.260 | 18.380 | 18.640 | 18.640 | 5,149,500 |
| 2025-05-08 | 19.500 | 19.500 | 19.020 | 19.060 | 19.060 | 5,932,200 |
| 2025-05-07 | 20.000 | 20.250 | 19.220 | 19.440 | 19.440 | 7,759,584 |
| 2025-05-06 | 19.800 | 20.000 | 19.500 | 19.560 | 19.560 | 6,263,875 |
| 2025-05-02 | 19.220 | 20.300 | 18.720 | 20.000 | 20.000 | 2,509,200 |
| 2025-04-30 | 19.240 | 19.400 | 19.040 | 19.220 | 19.220 | 6,552,700 |
| 2025-04-29 | 19.240 | 19.460 | 18.800 | 19.080 | 19.080 | 7,337,700 |
| 2025-04-28 | 19.000 | 19.360 | 18.420 | 18.960 | 18.960 | 6,643,100 |
| 2025-04-25 | 19.160 | 19.660 | 18.820 | 18.820 | 18.820 | 7,951,200 |
| 2025-04-24 | 19.320 | 19.440 | 18.740 | 18.920 | 18.920 | 9,629,940 |
| 2025-04-23 | 18.560 | 19.260 | 18.300 | 18.920 | 18.920 | 13,544,091 |
| 2025-04-22 | 18.040 | 18.380 | 17.820 | 18.000 | 18.000 | 4,973,000 |
| 2025-04-17 | 17.220 | 18.180 | 17.220 | 17.860 | 17.860 | 6,545,900 |
| 2025-04-16 | 18.380 | 18.380 | 17.420 | 17.640 | 17.640 | 8,582,100 |
| 2025-04-15 | 18.140 | 19.360 | 18.140 | 18.340 | 18.340 | 14,984,600 |
| 2025-04-14 | 18.540 | 18.540 | 17.800 | 18.120 | 18.120 | 14,842,900 |
| 2025-04-11 | 16.800 | 18.200 | 16.640 | 17.800 | 17.800 | 23,470,100 |
| 2025-04-10 | 17.060 | 17.520 | 16.660 | 16.660 | 16.660 | 19,107,700 |
| 2025-04-09 | 15.000 | 16.440 | 14.500 | 16.260 | 16.260 | 21,141,400 |
| 2025-04-08 | 16.000 | 16.620 | 15.060 | 15.720 | 15.720 | 21,470,962 |
| 2025-04-07 | 19.200 | 19.280 | 15.160 | 15.160 | 15.160 | 36,569,054 |
| 2025-04-03 | 20.600 | 21.250 | 20.500 | 20.700 | 20.700 | 11,036,966 |
| 2025-04-02 | 22.600 | 22.600 | 21.300 | 21.300 | 21.300 | 15,056,900 |
| 2025-04-01 | 23.000 | 23.150 | 22.300 | 22.400 | 22.400 | 9,253,334 |
| 2025-03-31 | 23.250 | 24.050 | 22.450 | 22.700 | 22.700 | 12,061,333 |
| 2025-03-28 | 23.650 | 23.900 | 22.800 | 22.800 | 22.800 | 11,403,400 |
| 2025-03-27 | 23.750 | 24.500 | 22.800 | 23.400 | 23.400 | 19,111,800 |
| 2025-03-26 | 22.050 | 24.400 | 21.600 | 23.750 | 23.750 | 20,639,120 |
| 2025-03-25 | 23.100 | 23.100 | 21.800 | 21.950 | 21.950 | 8,063,800 |
| 2025-03-24 | 23.550 | 23.550 | 22.200 | 23.100 | 23.100 | 8,378,700 |
| 2025-03-21 | 23.150 | 23.900 | 22.800 | 23.350 | 23.350 | 11,241,600 |
| 2025-03-20 | 23.900 | 24.250 | 22.900 | 23.150 | 23.150 | 15,787,800 |
| 2025-03-19 | 25.000 | 25.000 | 23.750 | 23.800 | 23.800 | 17,484,800 |
| 2025-03-18 | 24.500 | 24.950 | 24.200 | 24.750 | 24.750 | 14,470,333 |
| 2025-03-17 | 25.750 | 25.750 | 24.150 | 24.500 | 24.500 | 18,636,200 |
| 2025-03-14 | 26.300 | 26.450 | 25.150 | 25.550 | 25.550 | 21,162,000 |
| 2025-03-13 | 25.450 | 26.800 | 25.050 | 25.850 | 25.850 | 50,006,660 |
| 2025-03-12 | 25.650 | 25.750 | 24.100 | 24.500 | 24.500 | 21,845,683 |
| 2025-03-11 | 22.850 | 25.100 | 22.800 | 24.550 | 24.550 | 32,370,700 |
| 2025-03-10 | 23.800 | 24.200 | 23.050 | 23.350 | 23.350 | 14,337,808 |
| 2025-03-07 | 24.000 | 24.800 | 22.900 | 23.250 | 23.250 | 25,756,792 |
| 2025-03-06 | 24.100 | 24.900 | 23.800 | 23.950 | 23.950 | 29,208,764 |
| 2025-03-05 | 21.500 | 23.550 | 20.950 | 23.250 | 23.250 | 39,072,794 |
| 2025-03-04 | 20.350 | 20.950 | 19.620 | 20.600 | 20.600 | 19,192,400 |
| 2025-03-03 | 21.200 | 21.950 | 20.800 | 20.850 | 20.850 | 14,467,400 |
| 2025-02-28 | 23.550 | 23.700 | 20.850 | 20.900 | 20.900 | 33,261,050 |
| 2025-02-27 | 24.500 | 25.350 | 23.500 | 23.550 | 23.550 | 35,585,000 |
| 2025-02-26 | 25.500 | 25.600 | 23.850 | 23.950 | 23.950 | 29,914,700 |
| 2025-02-25 | 24.000 | 25.500 | 23.350 | 25.000 | 25.000 | 29,633,804 |
| 2025-02-24 | 26.750 | 27.200 | 24.900 | 24.950 | 24.950 | 37,186,054 |
| 2025-02-21 | 27.200 | 27.200 | 26.050 | 26.600 | 26.600 | 29,197,253 |
| 2025-02-20 | 27.000 | 27.000 | 25.750 | 26.550 | 26.550 | 25,526,619 |
| 2025-02-19 | 25.450 | 27.450 | 24.600 | 27.150 | 27.150 | 52,969,711 |
| 2025-02-18 | 26.750 | 27.650 | 25.400 | 26.300 | 26.300 | 45,991,300 |
| 2025-02-17 | 24.250 | 26.850 | 23.750 | 25.400 | 25.400 | 58,645,572 |
| 2025-02-14 | 22.850 | 23.500 | 22.550 | 23.450 | 23.450 | 33,796,800 |
| 2025-02-13 | 22.600 | 23.750 | 22.250 | 22.500 | 22.500 | 29,377,500 |
| 2025-02-12 | 22.800 | 23.250 | 21.650 | 22.250 | 22.250 | 39,322,307 |
| 2025-02-11 | 24.300 | 24.800 | 22.100 | 22.350 | 22.350 | 50,887,218 |
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.