Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.430	1.430	1.400	1.410	1.156	1,596,000
2023-11-15	1.410	1.430	1.410	1.420	1.164	3,024,000
2023-11-14	1.400	1.400	1.380	1.400	1.148	820,509
2023-11-13	1.400	1.400	1.380	1.400	1.148	1,012,000
2023-11-10	1.390	1.400	1.370	1.390	1.139	2,118,000
2023-11-09	1.400	1.410	1.390	1.400	1.148	1,768,000
2023-11-08	1.400	1.420	1.380	1.390	1.139	3,530,000
2023-11-07	1.400	1.410	1.390	1.390	1.139	2,386,000
2023-11-06	1.410	1.430	1.370	1.400	1.148	13,136,000
2023-11-03	1.390	1.430	1.380	1.400	1.148	4,170,000
2023-11-02	1.360	1.390	1.360	1.380	1.131	1,258,000
2023-11-01	1.350	1.380	1.350	1.360	1.115	2,350,000
2023-10-31	1.390	1.390	1.350	1.350	1.107	3,086,000
2023-10-30	1.380	1.400	1.380	1.380	1.131	2,052,000
2023-10-27	1.400	1.410	1.380	1.390	1.139	7,890,000
2023-10-26	1.380	1.410	1.380	1.400	1.148	2,960,000
2023-10-25	1.450	1.460	1.370	1.380	1.131	9,966,000
2023-10-24	1.420	1.450	1.400	1.430	1.172	2,802,000
2023-10-20	1.410	1.430	1.400	1.430	1.172	1,876,000
2023-10-19	1.420	1.440	1.410	1.420	1.164	2,294,000
2023-10-18	1.440	1.450	1.420	1.420	1.164	2,502,000
2023-10-17	1.440	1.450	1.420	1.430	1.172	3,236,000
2023-10-16	1.480	1.480	1.430	1.430	1.172	4,736,000
2023-10-13	1.480	1.490	1.450	1.470	1.205	5,174,000
2023-10-12	1.530	1.540	1.480	1.480	1.213	13,216,000
2023-10-11	1.550	1.570	1.500	1.510	1.238	10,730,000
2023-10-10	1.530	1.600	1.500	1.520	1.246	11,633,985
2023-10-09	1.500	1.520	1.500	1.500	1.230	746,000
2023-10-06	1.480	1.520	1.480	1.510	1.238	3,048,000
2023-10-05	1.470	1.500	1.470	1.470	1.205	1,849,316
2023-10-04	1.460	1.470	1.450	1.470	1.205	1,508,000
2023-10-03	1.480	1.490	1.450	1.470	1.205	2,472,000
2023-09-29	1.500	1.520	1.490	1.490	1.221	2,002,000
2023-09-28	1.510	1.510	1.490	1.500	1.230	3,568,061
2023-09-27	1.540	1.550	1.520	1.520	1.246	1,970,000
2023-09-26	1.540	1.560	1.530	1.540	1.262	2,334,000
2023-09-25	1.570	1.580	1.540	1.540	1.262	2,916,200
2023-09-22	1.540	1.590	1.540	1.590	1.303	2,428,000
2023-09-21	1.570	1.590	1.530	1.540	1.262	3,262,000
2023-09-20	1.570	1.590	1.570	1.580	1.295	2,864,000
2023-09-19	1.550	1.590	1.550	1.580	1.295	3,344,000
2023-09-18	1.600	1.600	1.550	1.570	1.287	6,056,000
2023-09-15	1.620	1.680	1.600	1.600	1.312	9,298,000
2023-09-14	1.550	1.620	1.550	1.620	1.328	7,244,000
2023-09-13	1.560	1.580	1.540	1.550	1.271	6,536,000
2023-09-12	1.450	1.570	1.430	1.550	1.271	16,372,000
2023-09-11	1.400	1.470	1.400	1.440	1.180	7,048,000
2023-09-07	1.400	1.430	1.390	1.420	1.164	7,378,000
2023-09-06	1.410	1.420	1.390	1.420	1.164	4,498,000
2023-09-05	1.400	1.410	1.390	1.410	1.156	3,802,000
2023-09-04	1.420	1.450	1.400	1.400	1.148	9,448,000
2023-08-31	1.460	1.470	1.410	1.430	1.172	8,274,000
2023-08-30	1.370	1.490	1.360	1.450	1.189	27,198,000
2023-08-29	1.330	1.360	1.320	1.350	1.107	6,110,000
2023-08-28	1.400	1.400	1.320	1.320	1.082	7,018,000
2023-08-25	1.340	1.340	1.320	1.330	1.090	3,836,000
2023-08-24	1.400	1.400	1.330	1.330	1.090	8,130,000
2023-08-23	1.340	1.430	1.320	1.380	1.131	17,184,000
2023-08-22	1.830	1.860	1.810	1.840	1.098	8,838,000
2023-08-21	1.840	1.850	1.810	1.820	1.086	7,768,000

← NewerPage 13 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.