Bright Smart Securities & Commodities Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.460	1.460	1.440	1.460	1.197	822,000
2024-02-14	1.460	1.460	1.430	1.460	1.197	2,166,000
2024-02-09	1.470	1.470	1.440	1.460	1.197	2,134,000
2024-02-08	1.430	1.470	1.420	1.470	1.205	5,376,000
2024-02-07	1.420	1.450	1.420	1.430	1.172	1,942,000
2024-02-06	1.390	1.430	1.390	1.420	1.164	2,634,000
2024-02-05	1.380	1.390	1.370	1.380	1.131	1,052,000
2024-02-02	1.400	1.410	1.370	1.380	1.131	1,772,000
2024-02-01	1.380	1.390	1.370	1.390	1.139	814,000
2024-01-31	1.380	1.390	1.370	1.380	1.131	888,000
2024-01-30	1.410	1.420	1.380	1.380	1.131	2,052,000
2024-01-29	1.430	1.440	1.410	1.430	1.172	1,512,000
2024-01-26	1.430	1.450	1.420	1.420	1.164	1,540,000
2024-01-25	1.380	1.450	1.370	1.430	1.172	4,026,000
2024-01-24	1.360	1.390	1.310	1.370	1.123	6,346,000
2024-01-23	1.340	1.370	1.340	1.340	1.098	3,668,000
2024-01-22	1.360	1.370	1.330	1.340	1.098	3,066,000
2024-01-19	1.380	1.380	1.360	1.360	1.115	846,000
2024-01-18	1.380	1.380	1.350	1.360	1.115	1,350,000
2024-01-17	1.420	1.420	1.370	1.380	1.131	3,748,000
2024-01-16	1.420	1.440	1.410	1.430	1.172	1,644,000
2024-01-15	1.440	1.450	1.410	1.430	1.172	1,780,000
2024-01-12	1.430	1.440	1.410	1.430	1.172	1,437,280
2024-01-11	1.430	1.450	1.430	1.430	1.172	1,060,000
2024-01-10	1.440	1.450	1.420	1.430	1.172	1,386,000
2024-01-09	1.420	1.450	1.410	1.440	1.180	2,305,557
2024-01-08	1.420	1.440	1.400	1.400	1.148	1,466,000
2024-01-05	1.450	1.460	1.420	1.420	1.164	1,986,000
2024-01-04	1.460	1.470	1.440	1.450	1.189	1,302,000
2024-01-03	1.420	1.480	1.410	1.470	1.205	5,408,000
2024-01-02	1.440	1.440	1.420	1.430	1.172	1,242,000
2023-12-29	1.440	1.440	1.430	1.440	1.180	1,888,000
2023-12-28	1.390	1.440	1.390	1.440	1.180	4,990,000
2023-12-27	1.390	1.400	1.380	1.390	1.139	1,694,000
2023-12-22	1.380	1.390	1.360	1.390	1.139	3,194,967
2023-12-21	1.370	1.390	1.360	1.370	1.123	1,388,000
2023-12-20	1.380	1.400	1.370	1.380	1.131	1,332,000
2023-12-19	1.370	1.390	1.360	1.380	1.131	1,200,000
2023-12-18	1.360	1.410	1.360	1.380	1.131	2,708,000
2023-12-15	1.330	1.390	1.330	1.380	1.131	8,000,000
2023-12-14	1.310	1.350	1.310	1.320	1.082	2,220,000
2023-12-13	1.320	1.330	1.300	1.310	1.074	3,550,000
2023-12-12	1.280	1.330	1.280	1.330	1.090	2,578,000
2023-12-11	1.280	1.290	1.260	1.290	1.057	2,408,000
2023-12-08	1.280	1.290	1.270	1.290	1.057	1,940,000
2023-12-07	1.300	1.300	1.260	1.280	1.049	1,894,000
2023-12-06	1.240	1.300	1.240	1.300	1.066	3,724,000
2023-12-05	1.300	1.300	1.250	1.250	1.025	10,054,000
2023-12-04	1.310	1.320	1.300	1.310	1.074	2,234,000
2023-12-01	1.330	1.340	1.310	1.310	1.074	3,850,000
2023-11-30	1.340	1.350	1.330	1.330	1.090	4,452,000
2023-11-29	1.350	1.360	1.340	1.340	1.098	3,488,000
2023-11-28	1.420	1.420	1.340	1.340	1.098	15,848,000
2023-11-27	1.450	1.450	1.420	1.420	1.164	2,640,000
2023-11-24	1.440	1.450	1.430	1.430	1.172	2,120,000
2023-11-23	1.420	1.450	1.410	1.450	1.189	2,848,000
2023-11-22	1.420	1.430	1.410	1.410	1.156	1,840,000
2023-11-21	1.430	1.440	1.410	1.420	1.164	3,791,000
2023-11-20	1.420	1.430	1.410	1.410	1.156	1,964,000
2023-11-17	1.410	1.420	1.400	1.420	1.164	1,058,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.