Bright Smart Securities & Commodities Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.760 | 1.770 | 1.730 | 1.750 | 1.434 | 5,544,000 |
| 2024-05-14 | 1.780 | 1.790 | 1.740 | 1.760 | 1.443 | 6,138,000 |
| 2024-05-13 | 1.770 | 1.790 | 1.760 | 1.780 | 1.459 | 3,604,000 |
| 2024-05-10 | 1.720 | 1.770 | 1.720 | 1.770 | 1.451 | 8,492,000 |
| 2024-05-09 | 1.710 | 1.730 | 1.700 | 1.720 | 1.410 | 1,126,000 |
| 2024-05-08 | 1.740 | 1.740 | 1.690 | 1.700 | 1.393 | 3,044,000 |
| 2024-05-07 | 1.750 | 1.750 | 1.700 | 1.720 | 1.410 | 3,972,000 |
| 2024-05-06 | 1.720 | 1.720 | 1.690 | 1.700 | 1.393 | 2,600,000 |
| 2024-05-03 | 1.710 | 1.750 | 1.710 | 1.720 | 1.410 | 8,393,000 |
| 2024-05-02 | 1.640 | 1.700 | 1.640 | 1.690 | 1.385 | 6,352,000 |
| 2024-04-30 | 1.640 | 1.660 | 1.630 | 1.650 | 1.353 | 2,976,000 |
| 2024-04-29 | 1.650 | 1.670 | 1.620 | 1.640 | 1.344 | 4,472,000 |
| 2024-04-26 | 1.550 | 1.650 | 1.550 | 1.630 | 1.336 | 7,514,000 |
| 2024-04-25 | 1.550 | 1.580 | 1.530 | 1.560 | 1.279 | 2,944,000 |
| 2024-04-24 | 1.520 | 1.560 | 1.510 | 1.550 | 1.271 | 3,726,000 |
| 2024-04-23 | 1.500 | 1.520 | 1.490 | 1.510 | 1.238 | 1,042,000 |
| 2024-04-22 | 1.510 | 1.520 | 1.500 | 1.510 | 1.238 | 1,352,000 |
| 2024-04-19 | 1.510 | 1.510 | 1.480 | 1.500 | 1.230 | 1,630,000 |
| 2024-04-18 | 1.490 | 1.530 | 1.490 | 1.520 | 1.246 | 1,198,000 |
| 2024-04-17 | 1.490 | 1.510 | 1.490 | 1.500 | 1.230 | 2,744,000 |
| 2024-04-16 | 1.510 | 1.510 | 1.470 | 1.480 | 1.213 | 4,284,000 |
| 2024-04-15 | 1.530 | 1.530 | 1.510 | 1.510 | 1.238 | 2,152,000 |
| 2024-04-12 | 1.550 | 1.550 | 1.520 | 1.540 | 1.262 | 3,042,000 |
| 2024-04-11 | 1.530 | 1.560 | 1.510 | 1.550 | 1.271 | 3,830,000 |
| 2024-04-10 | 1.660 | 1.660 | 1.500 | 1.540 | 1.262 | 25,648,088 |
| 2024-04-09 | 1.680 | 1.710 | 1.650 | 1.700 | 1.393 | 4,638,000 |
| 2024-04-08 | 1.620 | 1.670 | 1.620 | 1.660 | 1.361 | 2,952,088 |
| 2024-04-05 | 1.690 | 1.690 | 1.610 | 1.630 | 1.336 | 4,088,000 |
| 2024-04-03 | 1.700 | 1.700 | 1.670 | 1.690 | 1.385 | 2,030,000 |
| 2024-04-02 | 1.690 | 1.700 | 1.680 | 1.700 | 1.393 | 5,942,000 |
| 2024-03-28 | 1.680 | 1.710 | 1.660 | 1.680 | 1.377 | 4,226,000 |
| 2024-03-27 | 1.720 | 1.720 | 1.660 | 1.680 | 1.377 | 3,636,000 |
| 2024-03-26 | 1.680 | 1.720 | 1.670 | 1.710 | 1.402 | 3,933,000 |
| 2024-03-25 | 1.770 | 1.780 | 1.660 | 1.680 | 1.377 | 7,591,700 |
| 2024-03-22 | 1.780 | 1.800 | 1.750 | 1.790 | 1.467 | 5,790,000 |
| 2024-03-21 | 1.720 | 1.780 | 1.720 | 1.780 | 1.459 | 6,892,000 |
| 2024-03-20 | 1.690 | 1.710 | 1.680 | 1.710 | 1.402 | 2,202,100 |
| 2024-03-19 | 1.670 | 1.710 | 1.670 | 1.680 | 1.377 | 3,148,000 |
| 2024-03-18 | 1.670 | 1.700 | 1.660 | 1.670 | 1.369 | 1,936,000 |
| 2024-03-15 | 1.690 | 1.710 | 1.660 | 1.670 | 1.369 | 3,276,000 |
| 2024-03-14 | 1.660 | 1.710 | 1.660 | 1.700 | 1.393 | 6,710,000 |
| 2024-03-13 | 1.640 | 1.670 | 1.640 | 1.640 | 1.344 | 3,884,000 |
| 2024-03-12 | 1.590 | 1.640 | 1.570 | 1.630 | 1.336 | 7,199,000 |
| 2024-03-11 | 1.580 | 1.600 | 1.570 | 1.590 | 1.303 | 900,000 |
| 2024-03-08 | 1.590 | 1.600 | 1.580 | 1.580 | 1.295 | 828,000 |
| 2024-03-07 | 1.590 | 1.600 | 1.570 | 1.580 | 1.295 | 1,456,000 |
| 2024-03-06 | 1.570 | 1.600 | 1.570 | 1.590 | 1.303 | 1,024,000 |
| 2024-03-05 | 1.580 | 1.600 | 1.570 | 1.580 | 1.295 | 3,090,000 |
| 2024-03-04 | 1.580 | 1.590 | 1.560 | 1.590 | 1.303 | 912,000 |
| 2024-03-01 | 1.580 | 1.590 | 1.560 | 1.570 | 1.287 | 1,014,000 |
| 2024-02-29 | 1.560 | 1.590 | 1.560 | 1.580 | 1.295 | 746,000 |
| 2024-02-28 | 1.600 | 1.610 | 1.570 | 1.570 | 1.287 | 2,496,000 |
| 2024-02-27 | 1.600 | 1.610 | 1.570 | 1.600 | 1.312 | 3,974,000 |
| 2024-02-26 | 1.610 | 1.630 | 1.610 | 1.610 | 1.320 | 3,477,280 |
| 2024-02-23 | 1.560 | 1.610 | 1.550 | 1.600 | 1.312 | 7,076,000 |
| 2024-02-22 | 1.540 | 1.560 | 1.530 | 1.550 | 1.271 | 3,444,000 |
| 2024-02-21 | 1.490 | 1.540 | 1.490 | 1.530 | 1.254 | 3,402,000 |
| 2024-02-20 | 1.490 | 1.510 | 1.480 | 1.500 | 1.230 | 2,062,000 |
| 2024-02-19 | 1.490 | 1.500 | 1.480 | 1.500 | 1.230 | 1,797,000 |
| 2024-02-16 | 1.470 | 1.500 | 1.460 | 1.490 | 1.221 | 3,702,000 |
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.