Black Sesame Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 24.000 | 24.500 | 23.250 | 24.100 | 24.100 | 59,800 |
| 2024-11-07 | 24.300 | 24.700 | 23.500 | 23.900 | 23.900 | 36,700 |
| 2024-11-06 | 24.550 | 24.550 | 23.100 | 24.350 | 24.350 | 131,800 |
| 2024-11-05 | 23.200 | 24.000 | 23.200 | 23.700 | 23.700 | 62,100 |
| 2024-11-04 | 24.950 | 25.000 | 22.700 | 23.800 | 23.800 | 132,800 |
| 2024-11-01 | 21.900 | 23.700 | 21.900 | 23.600 | 23.600 | 79,200 |
| 2024-10-31 | 22.000 | 22.600 | 21.450 | 22.200 | 22.200 | 128,660 |
| 2024-10-30 | 22.900 | 22.900 | 21.050 | 22.100 | 22.100 | 73,000 |
| 2024-10-29 | 22.250 | 23.000 | 21.650 | 22.650 | 22.650 | 76,800 |
| 2024-10-28 | 22.000 | 22.400 | 20.700 | 22.250 | 22.250 | 160,500 |
| 2024-10-25 | 23.550 | 24.500 | 22.500 | 22.600 | 22.600 | 146,940 |
| 2024-10-24 | 25.500 | 26.950 | 23.300 | 23.450 | 23.450 | 124,300 |
| 2024-10-23 | 25.050 | 25.150 | 24.300 | 24.800 | 24.800 | 28,500 |
| 2024-10-22 | 26.000 | 26.300 | 24.300 | 25.050 | 25.050 | 28,000 |
| 2024-10-21 | 25.450 | 26.450 | 23.600 | 26.000 | 26.000 | 112,100 |
| 2024-10-18 | 22.550 | 24.950 | 22.550 | 24.450 | 24.450 | 80,900 |
| 2024-10-17 | 24.400 | 25.450 | 22.450 | 22.450 | 22.450 | 128,200 |
| 2024-10-16 | 25.100 | 25.350 | 23.650 | 23.650 | 23.650 | 91,200 |
| 2024-10-15 | 26.800 | 27.100 | 25.300 | 25.850 | 25.850 | 92,500 |
| 2024-10-14 | 27.000 | 27.250 | 25.250 | 26.800 | 26.800 | 68,600 |
| 2024-10-10 | 26.700 | 27.750 | 26.450 | 27.200 | 27.200 | 120,300 |
| 2024-10-09 | 26.950 | 28.500 | 25.500 | 26.700 | 26.700 | 155,400 |
| 2024-10-08 | 28.800 | 30.000 | 26.550 | 26.800 | 26.800 | 249,605 |
| 2024-10-07 | 30.000 | 33.250 | 29.250 | 29.700 | 29.700 | 359,805 |
| 2024-10-04 | 26.800 | 30.250 | 25.550 | 29.500 | 29.500 | 347,700 |
| 2024-10-03 | 31.300 | 31.300 | 26.750 | 27.000 | 27.000 | 402,100 |
| 2024-10-02 | 31.700 | 32.900 | 29.850 | 31.400 | 31.400 | 494,500 |
| 2024-09-30 | 30.200 | 32.200 | 30.200 | 31.700 | 31.700 | 964,900 |
| 2024-09-27 | 26.800 | 31.000 | 26.350 | 30.200 | 30.200 | 1,151,000 |
| 2024-09-26 | 24.800 | 26.950 | 24.800 | 26.800 | 26.800 | 858,800 |
| 2024-09-25 | 25.250 | 26.150 | 23.400 | 24.800 | 24.800 | 759,600 |
| 2024-09-24 | 22.400 | 25.400 | 22.300 | 24.900 | 24.900 | 1,541,200 |
| 2024-09-23 | 21.350 | 23.500 | 21.300 | 22.450 | 22.450 | 579,900 |
| 2024-09-20 | 21.000 | 21.600 | 21.000 | 21.600 | 21.600 | 51,000 |
| 2024-09-19 | 21.000 | 21.600 | 21.000 | 21.500 | 21.500 | 57,400 |
| 2024-09-17 | 21.050 | 21.300 | 20.700 | 21.000 | 21.000 | 134,800 |
| 2024-09-16 | 23.000 | 23.000 | 19.000 | 20.900 | 20.900 | 346,100 |
| 2024-09-13 | 22.000 | 23.000 | 21.650 | 22.600 | 22.600 | 379,700 |
| 2024-09-12 | 21.300 | 22.000 | 21.300 | 22.000 | 22.000 | 28,800 |
| 2024-09-11 | 21.800 | 22.000 | 21.600 | 21.600 | 21.600 | 28,700 |
| 2024-09-10 | 21.700 | 22.200 | 21.400 | 21.950 | 21.950 | 126,700 |
| 2024-09-09 | 21.800 | 21.800 | 20.650 | 21.400 | 21.400 | 51,500 |
| 2024-09-05 | 22.100 | 22.250 | 21.250 | 21.800 | 21.800 | 159,800 |
| 2024-09-04 | 21.950 | 22.500 | 20.400 | 22.100 | 22.100 | 348,300 |
| 2024-09-03 | 21.900 | 23.000 | 21.700 | 21.950 | 21.950 | 226,800 |
| 2024-09-02 | 25.950 | 25.950 | 21.600 | 21.900 | 21.900 | 665,500 |
| 2024-08-30 | 24.950 | 27.900 | 23.050 | 26.200 | 26.200 | 1,011,900 |
| 2024-08-29 | 20.400 | 23.300 | 20.000 | 22.950 | 22.950 | 985,800 |
| 2024-08-28 | 20.200 | 21.000 | 20.200 | 20.400 | 20.400 | 68,800 |
| 2024-08-27 | 20.450 | 20.500 | 19.920 | 20.200 | 20.200 | 50,100 |
| 2024-08-26 | 19.960 | 21.100 | 19.960 | 20.450 | 20.450 | 146,100 |
| 2024-08-23 | 19.460 | 20.500 | 19.440 | 19.920 | 19.920 | 114,700 |
| 2024-08-22 | 19.580 | 20.000 | 19.340 | 19.700 | 19.700 | 103,000 |
| 2024-08-21 | 19.580 | 19.920 | 19.280 | 19.580 | 19.580 | 77,100 |
| 2024-08-20 | 20.100 | 20.100 | 19.600 | 19.680 | 19.680 | 42,500 |
| 2024-08-19 | 19.980 | 20.400 | 19.500 | 20.100 | 20.100 | 95,200 |
| 2024-08-16 | 20.150 | 20.400 | 19.500 | 19.980 | 19.980 | 116,200 |
| 2024-08-15 | 20.150 | 20.900 | 20.050 | 20.150 | 20.150 | 80,000 |
| 2024-08-14 | 19.500 | 21.450 | 19.500 | 20.400 | 20.400 | 1,077,900 |
| 2024-08-13 | 20.400 | 20.400 | 19.060 | 19.500 | 19.500 | 293,600 |
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.