Black Sesame Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 33.000 | 33.000 | 19.040 | 23.450 | 23.450 | 121,930,395 |
| 2025-02-07 | 29.250 | 43.850 | 28.700 | 38.800 | 38.800 | 17,670,536 |
| 2025-02-06 | 25.100 | 28.800 | 25.100 | 28.200 | 28.200 | 2,283,000 |
| 2025-02-05 | 25.000 | 25.650 | 24.850 | 25.100 | 25.100 | 264,900 |
| 2025-02-04 | 24.050 | 25.750 | 24.050 | 25.500 | 25.500 | 111,200 |
| 2025-02-03 | 25.450 | 25.450 | 24.000 | 24.600 | 24.600 | 84,800 |
| 2025-01-28 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 113,600 |
| 2025-01-27 | 27.000 | 27.000 | 25.850 | 26.050 | 26.050 | 302,400 |
| 2025-01-24 | 25.900 | 26.800 | 25.500 | 26.450 | 26.450 | 400,100 |
| 2025-01-23 | 26.400 | 26.400 | 25.800 | 25.900 | 25.900 | 133,900 |
| 2025-01-22 | 26.600 | 26.700 | 25.650 | 25.800 | 25.800 | 303,200 |
| 2025-01-21 | 27.300 | 27.300 | 26.250 | 26.950 | 26.950 | 333,900 |
| 2025-01-20 | 27.000 | 27.000 | 26.200 | 26.500 | 26.500 | 245,900 |
| 2025-01-17 | 26.400 | 26.600 | 26.050 | 26.200 | 26.200 | 259,000 |
| 2025-01-16 | 27.500 | 27.750 | 25.950 | 26.450 | 26.450 | 254,300 |
| 2025-01-15 | 26.750 | 26.800 | 25.750 | 26.600 | 26.600 | 293,400 |
| 2025-01-14 | 26.550 | 27.550 | 26.100 | 26.950 | 26.950 | 502,200 |
| 2025-01-13 | 25.850 | 26.700 | 25.600 | 26.100 | 26.100 | 309,000 |
| 2025-01-10 | 28.000 | 28.000 | 25.500 | 25.850 | 25.850 | 865,300 |
| 2025-01-09 | 27.400 | 28.300 | 26.750 | 26.950 | 26.950 | 612,300 |
| 2025-01-08 | 28.700 | 28.700 | 26.550 | 27.000 | 27.000 | 429,400 |
| 2025-01-07 | 28.000 | 29.400 | 27.700 | 28.600 | 28.600 | 655,300 |
| 2025-01-06 | 27.700 | 28.150 | 27.100 | 28.000 | 28.000 | 475,800 |
| 2025-01-03 | 27.000 | 28.750 | 27.000 | 27.800 | 27.800 | 660,700 |
| 2025-01-02 | 28.800 | 28.800 | 26.900 | 27.000 | 27.000 | 374,100 |
| 2024-12-31 | 28.450 | 30.000 | 27.500 | 28.800 | 28.800 | 821,600 |
| 2024-12-30 | 29.100 | 29.100 | 27.500 | 27.850 | 27.850 | 493,200 |
| 2024-12-27 | 26.600 | 29.200 | 26.500 | 28.900 | 28.900 | 1,102,900 |
| 2024-12-24 | 26.750 | 26.850 | 26.050 | 26.350 | 26.350 | 223,800 |
| 2024-12-23 | 26.750 | 26.950 | 25.900 | 26.300 | 26.300 | 390,800 |
| 2024-12-20 | 27.550 | 28.100 | 25.400 | 26.300 | 26.300 | 647,900 |
| 2024-12-19 | 28.500 | 28.700 | 27.000 | 27.200 | 27.200 | 657,100 |
| 2024-12-18 | 28.600 | 29.500 | 27.350 | 28.850 | 28.850 | 1,308,500 |
| 2024-12-17 | 29.550 | 30.250 | 27.550 | 28.250 | 28.250 | 1,082,000 |
| 2024-12-16 | 30.100 | 32.000 | 28.450 | 28.700 | 28.700 | 1,342,500 |
| 2024-12-13 | 27.800 | 33.800 | 27.800 | 30.100 | 30.100 | 3,016,800 |
| 2024-12-12 | 28.350 | 28.500 | 27.300 | 27.750 | 27.750 | 338,100 |
| 2024-12-11 | 29.700 | 29.900 | 28.000 | 28.400 | 28.400 | 463,900 |
| 2024-12-10 | 30.200 | 30.200 | 28.450 | 29.600 | 29.600 | 621,100 |
| 2024-12-09 | 34.850 | 38.600 | 29.300 | 29.900 | 29.900 | 2,475,000 |
| 2024-12-06 | 35.400 | 36.900 | 34.250 | 35.350 | 35.350 | 475,918 |
| 2024-12-05 | 32.000 | 35.600 | 31.500 | 35.600 | 35.600 | 532,500 |
| 2024-12-04 | 31.000 | 32.500 | 30.600 | 32.050 | 32.050 | 284,800 |
| 2024-12-03 | 31.600 | 32.500 | 30.450 | 30.800 | 30.800 | 202,800 |
| 2024-12-02 | 30.550 | 32.800 | 29.850 | 32.250 | 32.250 | 294,800 |
| 2024-11-29 | 29.900 | 31.750 | 28.800 | 30.550 | 30.550 | 684,800 |
| 2024-11-28 | 27.200 | 29.400 | 26.900 | 29.400 | 29.400 | 480,800 |
| 2024-11-27 | 27.000 | 28.050 | 26.000 | 27.200 | 27.200 | 336,800 |
| 2024-11-26 | 27.700 | 28.800 | 26.550 | 27.000 | 27.000 | 241,700 |
| 2024-11-25 | 25.100 | 27.700 | 24.000 | 27.400 | 27.400 | 226,100 |
| 2024-11-22 | 24.000 | 25.000 | 22.000 | 24.600 | 24.600 | 38,600 |
| 2024-11-21 | 24.700 | 24.700 | 24.000 | 24.400 | 24.400 | 19,700 |
| 2024-11-20 | 25.000 | 25.200 | 24.300 | 24.700 | 24.700 | 21,300 |
| 2024-11-19 | 25.950 | 25.950 | 24.300 | 24.700 | 24.700 | 39,500 |
| 2024-11-18 | 24.500 | 25.050 | 23.850 | 24.700 | 24.700 | 25,500 |
| 2024-11-15 | 26.500 | 26.500 | 24.250 | 24.500 | 24.500 | 19,300 |
| 2024-11-14 | 25.900 | 26.100 | 24.400 | 25.000 | 25.000 | 41,400 |
| 2024-11-13 | 27.950 | 28.000 | 25.500 | 25.800 | 25.800 | 47,600 |
| 2024-11-12 | 26.500 | 27.700 | 25.500 | 26.000 | 26.000 | 123,500 |
| 2024-11-11 | 24.100 | 25.950 | 23.650 | 25.850 | 25.850 | 163,400 |
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.