Black Sesame International Holding

2533
🏛️ hong-kong →
19.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.80 19.81 19.70 19.75 428.7K
09:35 19.73 19.87 19.72 19.78 417.9K
09:40 19.80 19.97 19.80 19.84 229.7K
09:45 19.88 19.92 19.74 19.80 273.5K
09:50 19.78 19.80 19.42 19.42 848.0K
09:55 19.43 19.51 19.38 19.48 719.9K
10:00 19.47 19.55 19.41 19.42 427.0K
10:05 19.43 19.50 19.43 19.48 135.4K
10:10 19.43 19.43 19.30 19.43 1,144.2K
10:15 19.44 19.63 19.44 19.63 158.1K
10:20 19.64 20.10 19.64 20.00 683.3K
10:25 19.99 20.20 19.94 20.06 458.7K
10:30 20.02 20.46 20.00 20.30 1,540.9K
10:35 20.28 20.30 20.14 20.16 458.7K
10:40 20.14 20.32 20.08 20.28 391.3K
10:45 20.26 20.42 20.24 20.40 371.7K
10:50 20.36 20.52 20.36 20.50 960.0K
10:55 20.50 20.66 20.48 20.66 822.4K
11:00 20.68 20.76 20.58 20.60 618.1K
11:05 20.62 20.62 20.40 20.58 439.0K
11:10 20.60 20.70 20.56 20.64 333.9K
11:15 20.68 20.96 20.68 20.88 1,155.4K
11:20 20.84 20.98 20.84 20.96 964.0K
11:25 20.96 21.16 20.94 21.00 1,755.6K
11:30 21.00 21.16 20.92 20.92 549.3K
11:35 20.92 21.00 20.92 20.98 368.2K
11:40 21.00 21.08 20.94 21.08 369.1K
11:45 21.06 21.24 20.98 21.14 1,084.0K
11:50 21.14 21.18 21.08 21.10 190.1K
11:55 21.12 21.14 21.00 21.12 530.6K
13:00 21.14 21.16 20.84 20.86 1,390.4K
13:05 20.84 20.86 20.72 20.78 577.3K
13:10 20.80 20.80 20.64 20.70 409.6K
13:15 20.72 20.76 20.64 20.64 265.6K
13:20 20.66 20.86 20.64 20.84 443.9K
13:25 20.82 20.90 20.72 20.82 294.7K
13:30 20.80 20.92 20.78 20.90 178.4K
13:35 20.88 21.00 20.80 20.82 390.0K
13:40 20.86 20.94 20.86 20.90 108.4K
13:45 20.88 21.00 20.88 20.96 235.2K
13:50 20.98 21.00 20.88 20.88 255.7K
13:55 20.90 20.96 20.88 20.94 209.3K
14:00 20.98 21.00 20.92 20.92 166.1K
14:05 20.90 20.94 20.86 20.86 253.2K
14:10 20.84 20.90 20.82 20.86 165.2K
14:15 20.88 20.96 20.88 20.88 172.1K
14:20 20.90 20.90 20.82 20.82 118.7K
14:25 20.80 20.82 20.76 20.80 172.8K
14:30 20.82 20.86 20.80 20.86 70.7K
14:35 20.88 20.88 20.82 20.84 71.8K
14:40 20.82 20.84 20.82 20.84 118.5K
14:45 20.82 20.82 20.74 20.78 193.7K
14:50 20.80 20.82 20.78 20.78 90.5K
14:55 20.80 20.82 20.76 20.80 116.8K
15:00 20.82 20.84 20.78 20.82 175.6K
15:05 20.80 20.80 20.74 20.76 113.1K
15:10 20.74 20.80 20.74 20.78 132.8K
15:15 20.80 20.80 20.74 20.76 78.4K
15:20 20.74 20.78 20.72 20.74 76.2K
15:25 20.76 20.80 20.76 20.78 102.0K
15:30 20.78 20.86 20.76 20.86 139.4K
15:35 20.88 20.94 20.86 20.92 223.6K
15:40 20.90 20.90 20.84 20.88 130.2K
15:45 20.86 20.90 20.86 20.90 120.2K
15:50 20.88 20.90 20.82 20.84 264.6K
15:55 20.84 20.86 20.82 20.84 309.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.72 21.00 19.67 19.67 13.9M
2025-09-25 21.00 21.64 20.58 20.78 22.2M
2025-09-24 19.99 21.24 19.29 20.84 27.2M
2025-09-23 20.50 20.86 19.60 20.00 12.7M
2025-09-22 20.46 20.88 19.97 20.48 15.0M
2025-09-19 20.18 20.78 19.58 20.20 19.1M
2025-09-18 19.00 21.30 19.00 19.96 48.3M
2025-09-17 18.39 19.18 18.15 19.13 18.8M
2025-09-16 18.31 18.55 18.02 18.22 7.3M
2025-09-15 18.27 18.62 18.15 18.21 10.7M
2025-09-12 18.29 18.56 17.96 18.03 10.6M
2025-09-11 17.95 18.18 17.71 18.12 6.4M
2025-09-10 18.39 18.45 17.88 18.03 8.4M
2025-09-09 18.73 18.73 18.21 18.34 6.7M
2025-09-08 18.46 18.70 18.05 18.64 9.6M
2025-09-05 18.05 18.40 18.00 18.40 7.7M
2025-09-04 17.89 18.40 17.59 17.95 10.0M
2025-09-03 18.03 18.40 17.80 17.87 6.3M
2025-09-02 18.52 18.85 17.88 18.05 12.3M
2025-09-01 19.24 19.30 18.44 18.52 11.4M
2025-08-29 19.50 19.50 18.65 18.93 15.1M
2025-08-28 18.71 19.39 17.98 19.24 19.7M
2025-08-27 19.15 19.64 18.60 18.70 18.5M
2025-08-26 18.70 19.21 18.43 19.03 16.2M
2025-08-25 18.90 19.30 18.44 18.54 23.0M
2025-08-22 17.74 19.66 17.58 19.30 57.3M
2025-08-21 18.08 18.08 17.51 17.57 8.5M
2025-08-20 18.25 18.39 17.60 17.95 11.2M
2025-08-19 18.80 18.96 18.29 18.40 11.2M
2025-08-18 18.48 18.76 18.16 18.57 14.5M
2025-08-15 17.95 18.43 17.71 18.42 13.4M
2025-08-14 18.08 18.50 17.76 17.93 11.3M
2025-08-13 17.46 18.06 17.46 18.04 11.1M
2025-08-12 17.92 18.28 17.44 17.58 18.7M
2025-08-11 17.70 18.10 17.68 17.74 11.9M
2025-08-08 17.88 17.95 17.61 17.61 7.5M
2025-08-07 17.41 18.40 17.40 17.74 15.6M
2025-08-06 17.88 18.07 17.44 17.44 8.1M
2025-08-05 17.89 18.07 17.73 17.77 5.0M
2025-08-04 17.75 17.84 17.38 17.69 3.8M
2025-08-01 17.52 17.70 17.30 17.46 4.1M
2025-07-31 17.60 17.74 17.30 17.40 4.8M
2025-07-30 17.88 17.88 17.46 17.60 6.0M
2025-07-29 18.20 18.20 17.72 17.90 6.8M
2025-07-28 18.62 18.66 18.08 18.12 6.0M
2025-07-25 18.24 18.62 17.92 18.56 15.5M
2025-07-24 17.96 18.44 17.94 18.24 11.0M
2025-07-23 18.04 18.22 17.88 17.92 7.5M
2025-07-22 18.36 18.36 17.90 17.94 6.5M
2025-07-21 18.68 18.68 18.28 18.40 6.1M
2025-07-18 18.52 18.80 18.10 18.60 8.9M
2025-07-17 18.18 18.50 18.06 18.40 6.8M
2025-07-16 18.18 18.74 18.02 18.16 11.8M
2025-07-15 18.14 18.16 17.66 18.10 6.7M
2025-07-14 18.00 18.28 17.82 18.08 5.1M
2025-07-11 17.92 18.46 17.72 18.02 10.1M
2025-07-10 17.48 17.88 17.28 17.58 5.3M
2025-07-09 17.48 17.76 17.32 17.40 5.1M
2025-07-08 17.46 17.56 17.32 17.48 5.5M
2025-07-07 17.82 17.82 17.38 17.46 3.9M
2025-07-04 17.72 18.12 17.42 17.78 6.0M
2025-07-03 17.98 17.98 17.66 17.68 5.5M
2025-07-02 18.30 18.30 17.80 17.86 6.8M
2025-06-30 18.46 18.66 18.12 18.22 4.7M
2025-06-27 18.60 18.60 18.20 18.30 4.3M
2025-06-26 18.88 18.88 18.14 18.28 7.5M
2025-06-25 18.90 19.16 18.44 18.72 11.0M
2025-06-24 18.10 19.20 18.04 18.60 18.1M
2025-06-23 17.84 17.84 17.28 17.64 5.4M
2025-06-20 18.40 18.54 17.80 17.98 5.0M
2025-06-19 18.70 19.30 18.22 18.26 13.3M
2025-06-18 18.24 18.26 17.78 18.24 3.4M
2025-06-17 18.18 18.42 17.98 18.18 3.8M
2025-06-16 17.78 18.52 17.58 18.18 7.2M
2025-06-13 18.38 18.64 17.58 17.76 9.1M
2025-06-12 18.94 18.94 18.40 18.40 6.6M
2025-06-11 19.16 19.54 18.82 18.94 7.0M
2025-06-10 19.18 19.40 18.74 19.16 7.2M
2025-06-09 19.04 19.20 18.86 19.00 4.5M
2025-06-06 19.16 19.24 18.80 19.04 3.5M
2025-06-05 19.24 19.56 18.94 19.06 6.4M
2025-06-04 18.74 19.08 18.70 19.08 5.5M
2025-06-03 18.28 18.98 18.20 18.76 6.5M
2025-06-02 18.50 18.50 17.68 18.08 1.0M
2025-05-30 18.98 19.02 18.20 18.62 10.3M
2025-05-29 17.54 19.46 17.50 19.12 20.1M
2025-05-28 17.80 18.00 17.40 17.44 4.4M
2025-05-27 17.78 17.92 17.42 17.54 4.7M
2025-05-26 18.60 18.60 17.70 17.80 5.9M
2025-05-23 18.44 19.06 18.40 18.52 7.1M
2025-05-22 18.50 18.90 18.32 18.40 4.6M
2025-05-21 18.34 18.70 18.14 18.40 5.5M
2025-05-20 18.44 18.46 18.12 18.20 4.4M
2025-05-19 18.80 18.80 18.28 18.32 4.5M
2025-05-16 18.52 19.12 18.26 18.68 5.1M
2025-05-15 19.26 19.26 18.32 18.50 6.0M
2025-05-14 19.58 19.58 18.88 19.12 5.1M
2025-05-13 19.80 20.15 19.14 19.24 6.6M
2025-05-12 18.94 19.96 18.74 19.94 10.8M
2025-05-09 19.26 19.26 18.38 18.64 5.1M
2025-05-08 19.50 19.50 19.02 19.06 5.9M
2025-05-07 20.00 20.25 19.22 19.44 7.8M
2025-05-06 19.80 20.00 19.50 19.56 6.3M
2025-05-02 19.22 20.30 18.72 20.00 2.5M
2025-04-30 19.24 19.40 19.04 19.22 6.6M
2025-04-29 19.24 19.46 18.80 19.08 7.3M
2025-04-28 19.00 19.36 18.42 18.96 6.6M
2025-04-25 19.16 19.66 18.82 18.82 8.0M
2025-04-24 19.32 19.44 18.74 18.92 9.6M
2025-04-23 18.56 19.26 18.30 18.92 13.5M
2025-04-22 18.04 18.38 17.82 18.00 5.0M
2025-04-17 17.22 18.18 17.22 17.86 6.5M
2025-04-16 18.38 18.38 17.42 17.64 8.6M
2025-04-15 18.14 19.36 18.14 18.34 15.0M
2025-04-14 18.54 18.54 17.80 18.12 14.8M
2025-04-11 16.80 18.20 16.64 17.80 23.5M
2025-04-10 17.06 17.52 16.66 16.66 19.1M
2025-04-09 15.00 16.44 14.50 16.26 21.1M
2025-04-08 16.00 16.62 15.06 15.72 21.5M
2025-04-07 19.20 19.28 15.16 15.16 36.6M
2025-04-03 20.60 21.25 20.50 20.70 11.0M
2025-04-02 22.60 22.60 21.30 21.30 15.1M
2025-04-01 23.00 23.15 22.30 22.40 9.3M
2025-03-31 23.25 24.05 22.45 22.70 12.1M
2025-03-28 23.65 23.90 22.80 22.80 11.4M
2025-03-27 23.75 24.50 22.80 23.40 19.1M
2025-03-26 22.05 24.40 21.60 23.75 20.6M
2025-03-25 23.10 23.10 21.80 21.95 8.1M
2025-03-24 23.55 23.55 22.20 23.10 8.4M
2025-03-21 23.15 23.90 22.80 23.35 11.2M
2025-03-20 23.90 24.25 22.90 23.15 15.8M
2025-03-19 25.00 25.00 23.75 23.80 17.5M
2025-03-18 24.50 24.95 24.20 24.75 14.5M
2025-03-17 25.75 25.75 24.15 24.50 18.6M
2025-03-14 26.30 26.45 25.15 25.55 21.2M
2025-03-13 25.45 26.80 25.05 25.85 50.0M
2025-03-12 25.65 25.75 24.10 24.50 21.8M
2025-03-11 22.85 25.10 22.80 24.55 32.4M
2025-03-10 23.80 24.20 23.05 23.35 14.3M
2025-03-07 24.00 24.80 22.90 23.25 25.8M
2025-03-06 24.10 24.90 23.80 23.95 29.2M
2025-03-05 21.50 23.55 20.95 23.25 39.1M
2025-03-04 20.35 20.95 19.62 20.60 19.2M
2025-03-03 21.20 21.95 20.80 20.85 14.5M
2025-02-28 23.55 23.70 20.85 20.90 33.3M
2025-02-27 24.50 25.35 23.50 23.55 35.6M
2025-02-26 25.50 25.60 23.85 23.95 29.9M
2025-02-25 24.00 25.50 23.35 25.00 29.6M
2025-02-24 26.75 27.20 24.90 24.95 37.2M
2025-02-21 27.20 27.20 26.05 26.60 29.2M
2025-02-20 27.00 27.00 25.75 26.55 25.5M
2025-02-19 25.45 27.45 24.60 27.15 53.0M
2025-02-18 26.75 27.65 25.40 26.30 46.0M
2025-02-17 24.25 26.85 23.75 25.40 58.6M
2025-02-14 22.85 23.50 22.55 23.45 33.8M
2025-02-13 22.60 23.75 22.25 22.50 29.4M
2025-02-12 22.80 23.25 21.65 22.25 39.3M
2025-02-11 24.30 24.80 22.10 22.35 50.9M
2025-02-10 33.00 33.00 19.04 23.45 121.9M
2025-02-07 29.25 43.85 28.70 38.80 17.7M
2025-02-06 25.10 28.80 25.10 28.20 2.3M
2025-02-05 25.00 25.65 24.85 25.10 0.3M
2025-02-04 24.05 25.75 24.05 25.50 0.1M
2025-02-03 25.45 25.45 24.00 24.60 0.1M
2025-01-28 25.80 25.80 25.60 25.60 0.1M
2025-01-27 27.00 27.00 25.85 26.05 0.3M
2025-01-24 25.90 26.80 25.50 26.45 0.4M
2025-01-23 26.40 26.40 25.80 25.90 0.1M
2025-01-22 26.60 26.70 25.65 25.80 0.3M
2025-01-21 27.30 27.30 26.25 26.95 0.3M
2025-01-20 27.00 27.00 26.20 26.50 0.2M
2025-01-17 26.40 26.60 26.05 26.20 0.3M
2025-01-16 27.50 27.75 25.95 26.45 0.3M
2025-01-15 26.75 26.80 25.75 26.60 0.3M
2025-01-14 26.55 27.55 26.10 26.95 0.5M
2025-01-13 25.85 26.70 25.60 26.10 0.3M
2025-01-10 28.00 28.00 25.50 25.85 0.9M
2025-01-09 27.40 28.30 26.75 26.95 0.6M
2025-01-08 28.70 28.70 26.55 27.00 0.4M
2025-01-07 28.00 29.40 27.70 28.60 0.7M
2025-01-06 27.70 28.15 27.10 28.00 0.5M
2025-01-03 27.00 28.75 27.00 27.80 0.7M
2025-01-02 28.80 28.80 26.90 27.00 0.4M