Bright Smart Securities & Commodities Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.850 | 1.880 | 1.850 | 1.880 | 1.541 | 1,708,000 |
| 2024-08-09 | 1.840 | 1.870 | 1.840 | 1.860 | 1.525 | 4,910,000 |
| 2024-08-08 | 1.860 | 1.860 | 1.830 | 1.840 | 1.508 | 2,856,000 |
| 2024-08-07 | 1.870 | 1.880 | 1.840 | 1.850 | 1.516 | 4,686,000 |
| 2024-08-06 | 1.830 | 1.860 | 1.820 | 1.860 | 1.525 | 4,470,000 |
| 2024-08-05 | 1.900 | 1.900 | 1.810 | 1.830 | 1.500 | 10,034,000 |
| 2024-08-02 | 1.950 | 1.960 | 1.900 | 1.920 | 1.574 | 5,358,000 |
| 2024-08-01 | 1.910 | 1.960 | 1.910 | 1.950 | 1.598 | 8,816,000 |
| 2024-07-31 | 1.890 | 1.900 | 1.870 | 1.900 | 1.557 | 6,374,000 |
| 2024-07-30 | 1.820 | 1.890 | 1.820 | 1.890 | 1.549 | 12,184,000 |
| 2024-07-29 | 1.810 | 1.840 | 1.810 | 1.820 | 1.492 | 5,531,280 |
| 2024-07-26 | 1.790 | 1.820 | 1.790 | 1.810 | 1.484 | 4,871,737 |
| 2024-07-25 | 1.790 | 1.790 | 1.770 | 1.790 | 1.467 | 5,248,564 |
| 2024-07-24 | 1.780 | 1.810 | 1.780 | 1.810 | 1.484 | 2,334,000 |
| 2024-07-23 | 1.790 | 1.800 | 1.780 | 1.780 | 1.459 | 3,045,002 |
| 2024-07-22 | 1.790 | 1.800 | 1.780 | 1.790 | 1.467 | 3,584,000 |
| 2024-07-19 | 1.800 | 1.800 | 1.780 | 1.800 | 1.475 | 2,516,000 |
| 2024-07-18 | 1.810 | 1.810 | 1.780 | 1.800 | 1.475 | 2,330,000 |
| 2024-07-17 | 1.800 | 1.810 | 1.780 | 1.800 | 1.475 | 3,482,000 |
| 2024-07-16 | 1.810 | 1.820 | 1.780 | 1.790 | 1.467 | 6,090,000 |
| 2024-07-15 | 1.810 | 1.850 | 1.810 | 1.810 | 1.484 | 6,534,000 |
| 2024-07-12 | 1.790 | 1.820 | 1.790 | 1.810 | 1.484 | 5,446,000 |
| 2024-07-11 | 1.770 | 1.810 | 1.770 | 1.800 | 1.475 | 6,358,000 |
| 2024-07-10 | 1.800 | 1.810 | 1.750 | 1.760 | 1.443 | 11,172,000 |
| 2024-07-09 | 1.820 | 1.830 | 1.770 | 1.790 | 1.467 | 6,724,000 |
| 2024-07-08 | 1.800 | 1.810 | 1.790 | 1.800 | 1.475 | 4,232,000 |
| 2024-07-05 | 1.800 | 1.800 | 1.780 | 1.790 | 1.467 | 2,488,000 |
| 2024-07-04 | 1.810 | 1.810 | 1.790 | 1.790 | 1.467 | 3,880,000 |
| 2024-07-03 | 1.790 | 1.810 | 1.780 | 1.790 | 1.467 | 5,796,000 |
| 2024-07-02 | 1.750 | 1.790 | 1.740 | 1.790 | 1.467 | 5,641,000 |
| 2024-06-28 | 1.810 | 1.810 | 1.720 | 1.740 | 1.426 | 18,526,000 |
| 2024-06-27 | 1.820 | 1.820 | 1.790 | 1.810 | 1.484 | 4,030,000 |
| 2024-06-26 | 1.870 | 1.870 | 1.790 | 1.810 | 1.484 | 16,159,000 |
| 2024-06-25 | 1.840 | 1.900 | 1.820 | 1.870 | 1.533 | 38,548,000 |
| 2024-06-24 | 1.750 | 1.770 | 1.720 | 1.760 | 1.443 | 8,170,000 |
| 2024-06-21 | 1.760 | 1.760 | 1.730 | 1.730 | 1.418 | 3,132,000 |
| 2024-06-20 | 1.750 | 1.760 | 1.740 | 1.760 | 1.443 | 898,000 |
| 2024-06-19 | 1.750 | 1.770 | 1.730 | 1.760 | 1.443 | 2,920,000 |
| 2024-06-18 | 1.730 | 1.740 | 1.720 | 1.740 | 1.426 | 1,326,825 |
| 2024-06-17 | 1.730 | 1.750 | 1.730 | 1.740 | 1.426 | 1,222,175 |
| 2024-06-14 | 1.710 | 1.740 | 1.700 | 1.740 | 1.426 | 1,624,000 |
| 2024-06-13 | 1.710 | 1.720 | 1.700 | 1.710 | 1.402 | 1,042,000 |
| 2024-06-12 | 1.700 | 1.710 | 1.690 | 1.710 | 1.402 | 1,570,000 |
| 2024-06-11 | 1.730 | 1.740 | 1.680 | 1.720 | 1.410 | 2,980,000 |
| 2024-06-07 | 1.750 | 1.750 | 1.730 | 1.740 | 1.426 | 1,844,000 |
| 2024-06-06 | 1.770 | 1.770 | 1.740 | 1.750 | 1.434 | 1,044,000 |
| 2024-06-05 | 1.780 | 1.780 | 1.750 | 1.750 | 1.434 | 1,484,000 |
| 2024-06-04 | 1.790 | 1.790 | 1.760 | 1.760 | 1.443 | 1,004,000 |
| 2024-06-03 | 1.760 | 1.790 | 1.760 | 1.790 | 1.467 | 1,962,688 |
| 2024-05-31 | 1.740 | 1.790 | 1.740 | 1.760 | 1.443 | 3,744,000 |
| 2024-05-30 | 1.740 | 1.760 | 1.730 | 1.740 | 1.426 | 1,262,000 |
| 2024-05-29 | 1.770 | 1.780 | 1.710 | 1.740 | 1.426 | 7,958,000 |
| 2024-05-28 | 1.780 | 1.810 | 1.770 | 1.780 | 1.459 | 3,846,000 |
| 2024-05-27 | 1.770 | 1.800 | 1.760 | 1.780 | 1.459 | 6,388,000 |
| 2024-05-24 | 1.780 | 1.810 | 1.770 | 1.770 | 1.451 | 6,052,000 |
| 2024-05-23 | 1.830 | 1.830 | 1.770 | 1.810 | 1.484 | 5,580,000 |
| 2024-05-22 | 1.770 | 1.840 | 1.770 | 1.840 | 1.508 | 7,262,000 |
| 2024-05-21 | 1.780 | 1.790 | 1.750 | 1.770 | 1.451 | 4,544,000 |
| 2024-05-20 | 1.780 | 1.820 | 1.780 | 1.780 | 1.459 | 5,536,000 |
| 2024-05-17 | 1.760 | 1.780 | 1.720 | 1.780 | 1.459 | 5,078,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-21 | 0.3300 HKD |
| 2023-08-23 | 0.5000 HKD |
| 2023-01-10 | 0.7000 HKD |
| 2022-08-23 | 0.1000 HKD |
| 2021-08-20 | 0.1300 HKD |
| 2020-08-25 | 0.2800 HKD |
| 2020-02-06 | 0.8000 HKD |
| 2019-08-12 | 0.0780 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.