HKSE - Delayed Quote HKD

Black Sesame International Holding Limited (2533.HK)

17.820
+0.060
+(0.34%)
As of 11:12:04 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202517.78017.94017.58017.82017.8202,638,820
Jun 13, 202518.38018.64017.58017.76017.7609,085,300
Jun 12, 202518.94018.94018.40018.40018.4006,616,700
Jun 11, 202519.16019.54018.82018.94018.9406,980,075
Jun 10, 202519.18019.40018.74019.16019.1607,175,207
Jun 9, 202519.04019.20018.86019.00019.0004,539,800
Jun 6, 202519.16019.24018.80019.04019.0403,477,377
Jun 5, 202519.24019.56018.94019.06019.0606,426,662
Jun 4, 202518.74019.08018.70019.08019.0805,520,300
Jun 3, 202518.28018.98018.20018.76018.7606,475,800
Jun 2, 202518.50018.50017.68018.08018.0801,042,180
May 30, 202518.98019.02018.20018.62018.62010,254,400
May 29, 202517.54019.46017.50019.12019.12020,091,900
May 28, 202517.80018.00017.40017.44017.4404,356,200
May 27, 202517.78017.92017.42017.54017.5404,679,900
May 26, 202518.60018.60017.70017.80017.8005,877,300
May 23, 202518.76018.82018.40018.52018.5207,121,000
May 22, 202518.50018.90018.32018.40018.4004,608,881
May 21, 202518.34018.70018.14018.40018.4005,520,300
May 20, 202518.44018.46018.12018.20018.2004,352,100
May 19, 202518.80018.80018.28018.32018.3204,462,400
May 16, 202518.52019.12018.26018.68018.6805,114,900
May 15, 202519.26019.26018.32018.50018.5006,024,800
May 14, 202519.58019.58018.88019.12019.1205,067,200
May 13, 202519.80020.15019.14019.24019.2406,611,200
May 12, 202518.94019.96018.74019.94019.94010,771,600
May 9, 202519.26019.26018.38018.64018.6405,149,500
May 8, 202519.50019.50019.02019.06019.0605,932,200
May 7, 202520.00020.25019.22019.44019.4407,759,584
May 6, 202519.80020.00019.50019.56019.5606,263,875
May 2, 202519.22020.30018.72020.00020.0002,509,200
Apr 30, 202519.24019.40019.04019.22019.2206,552,700
Apr 29, 202519.24019.46018.80019.08019.0807,337,700
Apr 28, 202519.00019.36018.42018.96018.9606,643,100
Apr 25, 202519.16019.66018.82018.82018.8207,951,200
Apr 24, 202519.32019.44018.74018.92018.9209,629,940
Apr 23, 202518.56019.26018.30018.92018.92013,544,091
Apr 22, 202518.04018.38017.82018.00018.0004,973,000
Apr 17, 202517.22018.18017.22017.86017.8606,545,900
Apr 16, 202518.38018.38017.42017.64017.6408,582,100
Apr 15, 202518.14019.36018.14018.34018.34014,984,600
Apr 14, 202518.54018.54017.80018.12018.12014,842,900
Apr 11, 202516.80018.20016.64017.80017.80023,470,100
Apr 10, 202517.06017.52016.66016.66016.66019,107,700
Apr 9, 202515.00016.44014.50016.26016.26021,141,400
Apr 8, 202516.00016.62015.06015.72015.72021,470,962
Apr 7, 202519.20019.28015.16015.16015.16036,569,054
Apr 3, 202520.60021.25020.50020.70020.70011,036,966
Apr 2, 202522.60022.60021.30021.30021.30015,056,900
Apr 1, 202523.00023.15022.30022.40022.4009,253,334
Mar 31, 202523.25024.05022.45022.70022.70012,061,333
Mar 28, 202523.65023.90022.80022.80022.80011,403,400
Mar 27, 202523.75024.50022.80023.40023.40019,111,800
Mar 26, 202522.05024.40021.60023.75023.75020,639,120
Mar 25, 202523.10023.10021.80021.95021.9508,063,800
Mar 24, 202523.55023.55022.20023.10023.1008,378,700
Mar 21, 202523.15023.90022.80023.35023.35011,241,600
Mar 20, 202523.90024.25022.90023.15023.15015,787,800
Mar 19, 202525.00025.00023.75023.80023.80017,484,800
Mar 18, 202524.50024.95024.20024.75024.75014,470,333
Mar 17, 202525.75025.75024.15024.50024.50018,636,200
Mar 14, 202526.30026.45025.15025.55025.55021,162,000
Mar 13, 202525.45026.80025.05025.85025.85050,006,660
Mar 12, 202525.65025.75024.10024.50024.50021,845,683
Mar 11, 202522.85025.10022.80024.55024.55032,370,700
Mar 10, 202523.80024.20023.05023.35023.35014,337,808
Mar 7, 202524.00024.80022.90023.25023.25025,756,792
Mar 6, 202524.10024.90023.80023.95023.95029,208,764
Mar 5, 202521.50023.55020.95023.25023.25039,072,794
Mar 4, 202520.35020.95019.62020.60020.60019,192,400
Mar 3, 202521.20021.95020.80020.85020.85014,467,400
Feb 28, 202523.55023.70020.85020.90020.90033,261,050
Feb 27, 202524.50025.35023.50023.55023.55035,585,000
Feb 26, 202525.50025.60023.85023.95023.95029,914,700
Feb 25, 202524.00025.50023.35025.00025.00029,633,804
Feb 24, 202526.75027.20024.90024.95024.95037,186,054
Feb 21, 202527.20027.20026.05026.60026.60029,197,253
Feb 20, 202527.00027.00025.75026.55026.55025,526,619
Feb 19, 202525.45027.45024.60027.15027.15052,969,711
Feb 18, 202526.75027.65025.40026.30026.30045,991,300
Feb 17, 202524.25026.85023.75025.40025.40058,645,572
Feb 14, 202522.85023.50022.55023.45023.45033,796,800
Feb 13, 202522.60023.75022.25022.50022.50029,377,500
Feb 12, 202522.80023.25021.65022.25022.25039,322,307
Feb 11, 202524.30024.80022.10022.35022.35050,887,218
Feb 10, 202533.00033.00019.04023.45023.450121,930,395
Feb 7, 202529.25043.85028.70038.80038.80017,670,536
Feb 6, 202525.10028.80025.10028.20028.2002,283,000
Feb 5, 202525.00025.65024.85025.10025.100264,900
Feb 4, 202524.05025.75024.05025.50025.500111,200
Feb 3, 202525.45025.45024.00024.60024.60084,800
Jan 28, 202525.60025.60025.60025.60025.600-
Jan 27, 202527.00027.00025.85026.05026.050302,400
Jan 24, 202525.90026.80025.50026.45026.450400,100
Jan 23, 202526.40026.40025.80025.90025.900133,900
Jan 22, 202526.60026.70025.65025.80025.800303,200
Jan 21, 202527.30027.30026.25026.95026.950333,900
Jan 20, 202527.00027.00026.20026.50026.500245,900
Jan 17, 202526.40026.60026.05026.20026.200259,000
Jan 16, 202527.50027.75025.95026.45026.450254,300
Jan 15, 202526.75026.80025.75026.60026.600293,400
Jan 14, 202526.55027.55026.10026.95026.950502,200
Jan 13, 202525.85026.70025.60026.10026.100309,000
Jan 10, 202528.00028.00025.50025.85025.850865,300
Jan 9, 202527.40028.30026.75026.95026.950612,300
Jan 8, 202528.70028.70026.55027.00027.000429,400
Jan 7, 202528.00029.40027.70028.60028.600655,300
Jan 6, 202527.70028.15027.10028.00028.000475,800
Jan 3, 202527.00028.75027.00027.80027.800660,700
Jan 2, 202528.80028.80026.90027.00027.000374,100
Dec 31, 202428.80028.80028.80028.80028.800-
Dec 30, 202429.10029.10027.50027.85027.850493,200
Dec 27, 202426.60029.20026.50028.90028.9001,102,900
Dec 24, 202426.35026.35026.35026.35026.350-
Dec 23, 202426.75026.95025.90026.30026.300390,800
Dec 20, 202427.55028.10025.40026.30026.300647,900
Dec 19, 202428.50028.70027.00027.20027.200657,100
Dec 18, 202428.60029.50027.35028.85028.8501,308,500
Dec 17, 202429.55030.25027.55028.25028.2501,082,000
Dec 16, 202430.10032.00028.45028.70028.7001,342,500
Dec 13, 202427.80033.80027.80030.10030.1003,016,800
Dec 12, 202428.35028.50027.30027.75027.750338,100
Dec 11, 202429.70029.90028.00028.40028.400463,900
Dec 10, 202430.20030.20028.45029.60029.600621,100
Dec 9, 202434.85038.60029.30029.90029.9002,475,000
Dec 6, 202435.40036.90034.25035.35035.350475,918
Dec 5, 202432.00035.60031.50035.60035.600532,500
Dec 4, 202431.00032.50030.60032.05032.050284,800
Dec 3, 202431.60032.50030.45030.80030.800202,800
Dec 2, 202430.55032.80029.85032.25032.250294,800
Nov 29, 202429.90031.75028.80030.55030.550684,800
Nov 28, 202427.20029.40026.90029.40029.400480,800
Nov 27, 202427.00028.05026.00027.20027.200336,800
Nov 26, 202427.70028.80026.55027.00027.000241,700
Nov 25, 202425.10027.70024.00027.40027.400226,100
Nov 22, 202424.00025.00022.00024.60024.60038,600
Nov 21, 202424.70024.70024.00024.40024.40019,700
Nov 20, 202425.00025.20024.30024.70024.70021,300
Nov 19, 202425.95025.95024.30024.70024.70039,500
Nov 18, 202424.50025.05023.85024.70024.70025,500
Nov 15, 202426.50026.50024.25024.50024.50019,300
Nov 14, 202425.90026.10024.40025.00025.00041,400
Nov 13, 202427.95028.00025.50025.80025.80047,600
Nov 12, 202426.50027.70025.50026.00026.000123,500
Nov 11, 202424.10025.95023.65025.85025.850163,400
Nov 8, 202424.00024.50023.25024.10024.10059,800
Nov 7, 202424.30024.70023.50023.90023.90036,700
Nov 6, 202422.00024.55023.10024.35024.350131,800
Nov 5, 202423.15024.00023.20023.70023.70062,100
Nov 4, 202424.95025.00022.70023.80023.800132,800
Nov 1, 202421.90023.70021.90023.60023.60079,200
Oct 31, 202422.00022.60021.45022.20022.200128,660
Oct 30, 202422.90022.90021.05022.10022.10073,000
Oct 29, 202422.25023.00021.65022.65022.65076,800
Oct 28, 202422.00022.40020.70022.25022.250160,500
Oct 25, 202423.55024.50022.50022.60022.600146,940
Oct 24, 202425.50026.95023.30023.45023.450124,300
Oct 23, 202425.05025.15024.30024.80024.80028,500
Oct 22, 202426.00026.30024.30025.05025.05028,000
Oct 21, 202425.45026.45023.60026.00026.000112,100
Oct 18, 202422.55024.95022.55024.45024.45080,900
Oct 17, 202424.40025.45022.45022.45022.450128,200
Oct 16, 202425.10025.35023.65023.65023.65091,200
Oct 15, 202426.80027.10025.30025.85025.85092,500
Oct 14, 202427.00027.25025.25026.80026.80068,600
Oct 10, 202426.70027.75026.45027.20027.200120,300
Oct 9, 202426.95028.50025.50026.70026.700155,400
Oct 8, 202428.80030.00026.55026.80026.800249,605
Oct 7, 202430.00033.25029.25029.70029.700359,805
Oct 4, 202426.80030.25025.55029.50029.500347,700
Oct 3, 202431.30031.30026.75027.00027.000402,100
Oct 2, 202431.70032.90029.85031.40031.400494,500
Sep 30, 202430.20032.20030.20031.70031.700964,900
Sep 27, 202426.80031.00026.35030.20030.2001,151,000
Sep 26, 202424.80026.95024.80026.80026.800858,800
Sep 25, 202425.25026.15023.40024.80024.800759,600
Sep 24, 202422.40025.40022.30024.90024.9001,541,200
Sep 23, 202421.35023.50021.30022.45022.450579,900
Sep 20, 202421.05021.60021.00021.60021.60051,000
Sep 19, 202421.00021.60021.00021.50021.50057,400
Sep 17, 202421.05021.30020.70021.00021.000134,800
Sep 16, 202423.00023.00019.00020.90020.900346,100
Sep 13, 202422.00023.00021.65022.60022.600379,700
Sep 12, 202421.30022.00021.30022.00022.00028,800
Sep 11, 202421.80022.00021.60021.60021.60028,700
Sep 10, 202421.70022.20021.40021.95021.950126,700
Sep 9, 202421.80021.80020.65021.40021.40051,500
Sep 5, 202422.10022.25021.25021.80021.800159,800
Sep 4, 202421.95022.50020.40022.10022.100348,300
Sep 3, 202421.90023.00021.70021.95021.950226,800
Sep 2, 202425.95025.95021.60021.90021.900665,500
Aug 30, 202424.95027.90023.05026.20026.2001,011,900
Aug 29, 202420.40023.30020.00022.95022.950985,800
Aug 28, 202420.20021.00020.20020.40020.40068,800
Aug 27, 202420.45020.50019.92020.20020.20050,100
Aug 26, 202419.96021.10019.96020.45020.450146,100
Aug 23, 202419.46020.50019.44019.92019.920114,700
Aug 22, 202419.58020.00019.34019.70019.700103,000
Aug 21, 202419.58019.92019.28019.58019.58077,100
Aug 20, 202420.10020.10019.60019.68019.68042,500
Aug 19, 202419.98020.40019.50020.10020.10095,200
Aug 16, 202420.15020.40019.50019.98019.980116,200
Aug 15, 202420.15020.90020.05020.15020.15080,000
Aug 14, 202419.50021.45019.50020.40020.4001,077,900
Aug 13, 202420.40020.40019.06019.50019.500293,600
Aug 12, 202421.00021.95020.40020.40020.400287,000
Aug 9, 202421.00022.50020.80021.50021.500829,100
Aug 8, 202418.80022.80018.28020.45020.4503,326,300

Related Tickers

688018.SS Espressif Systems (Shanghai) Co., Ltd.
133.80
-3.13%
 
1347.HK HUA HONG SEMI
30.000
+1.01%
 
1385.HK SHANGHAI FUDAN
28.400
+2.16%
 
7467.T Hagiwara Electric Holdings Co., Ltd.
3,295.00
+1.38%
 
RW40.MU Silex Systems Limited
9.70
0.00%
 
1912.HK CONTEL
0.077
+1.32%
 
2203.HK Brainhole Technology Limited
0.182
0.00%
 
6908.HK HG Semiconductor Limited
0.495
-1.00%
 
0085.HK CE HUADA TECH
1.460
+2.82%
 
688981.SS Semiconductor Manufacturing International Corporation
82.72
-0.08%