Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.840	1.870	1.820	1.840	1.098	5,116,000
2023-08-17	1.860	1.860	1.790	1.850	1.104	8,808,600
2023-08-16	1.870	1.870	1.850	1.870	1.116	2,580,000
2023-08-15	1.840	1.890	1.840	1.870	1.116	2,336,000
2023-08-14	1.850	1.870	1.820	1.860	1.110	3,248,000
2023-08-11	1.870	1.870	1.820	1.850	1.104	3,876,000
2023-08-10	1.880	1.890	1.860	1.860	1.110	3,072,000
2023-08-09	1.880	1.900	1.880	1.890	1.128	1,900,000
2023-08-08	1.900	1.900	1.870	1.890	1.128	2,118,000
2023-08-07	1.890	1.900	1.870	1.900	1.134	2,656,000
2023-08-04	1.890	1.900	1.870	1.880	1.122	2,022,000
2023-08-03	1.840	1.890	1.830	1.890	1.128	2,622,000
2023-08-02	1.850	1.880	1.830	1.840	1.098	3,748,000
2023-08-01	1.890	1.900	1.850	1.860	1.110	3,452,000
2023-07-31	1.850	1.890	1.850	1.880	1.122	6,370,000
2023-07-28	1.800	1.850	1.800	1.840	1.098	3,060,000
2023-07-27	1.810	1.820	1.800	1.820	1.086	2,872,000
2023-07-26	1.800	1.810	1.790	1.810	1.081	1,376,000
2023-07-25	1.780	1.800	1.780	1.800	1.075	3,274,000
2023-07-24	1.770	1.780	1.750	1.760	1.051	2,970,000
2023-07-21	1.750	1.770	1.740	1.770	1.057	1,978,000
2023-07-20	1.760	1.770	1.730	1.760	1.051	2,418,000
2023-07-19	1.750	1.800	1.740	1.760	1.051	5,704,000
2023-07-18	1.760	1.780	1.740	1.750	1.045	4,922,000
2023-07-14	1.810	1.830	1.740	1.760	1.051	9,922,000
2023-07-13	1.750	1.810	1.750	1.800	1.075	9,043,000
2023-07-12	1.720	1.780	1.720	1.730	1.033	6,225,000
2023-07-11	1.660	1.730	1.660	1.720	1.027	6,356,000
2023-07-10	1.660	1.660	1.640	1.650	0.985	3,226,000
2023-07-07	1.610	1.660	1.600	1.660	0.991	4,706,000
2023-07-06	1.620	1.640	1.600	1.610	0.961	7,996,000
2023-07-05	1.630	1.630	1.620	1.630	0.973	2,906,000
2023-07-04	1.610	1.640	1.590	1.630	0.973	5,444,000
2023-07-03	1.610	1.670	1.600	1.610	0.961	15,398,280
2023-06-30	1.670	1.670	1.590	1.610	0.961	18,298,000
2023-06-29	1.680	1.720	1.640	1.660	0.991	15,444,000
2023-06-28	1.740	1.740	1.650	1.670	0.997	15,994,000
2023-06-27	1.890	1.900	1.630	1.710	1.021	35,514,000
2023-06-26	1.700	1.770	1.690	1.730	1.033	4,316,000
2023-06-23	1.720	1.730	1.660	1.690	1.009	2,504,000
2023-06-21	1.670	1.720	1.650	1.720	1.027	4,986,000
2023-06-20	1.640	1.670	1.640	1.650	0.985	878,000
2023-06-19	1.640	1.650	1.620	1.640	0.979	786,000
2023-06-16	1.620	1.650	1.620	1.650	0.985	2,218,000
2023-06-15	1.590	1.620	1.580	1.620	0.967	2,266,000
2023-06-14	1.600	1.610	1.570	1.590	0.949	1,156,000
2023-06-13	1.580	1.610	1.560	1.600	0.955	1,660,000
2023-06-12	1.630	1.630	1.570	1.580	0.943	2,224,000
2023-06-09	1.600	1.640	1.600	1.620	0.967	1,152,000
2023-06-08	1.640	1.670	1.600	1.600	0.955	3,268,000
2023-06-07	1.550	1.650	1.550	1.640	0.979	8,356,000
2023-06-06	1.540	1.550	1.530	1.540	0.919	1,150,000
2023-06-05	1.540	1.560	1.530	1.550	0.925	1,030,000
2023-06-02	1.530	1.560	1.530	1.550	0.925	1,414,000
2023-06-01	1.530	1.560	1.520	1.530	0.913	1,352,000
2023-05-31	1.530	1.550	1.520	1.540	0.919	1,094,000
2023-05-30	1.490	1.570	1.490	1.560	0.931	4,060,000
2023-05-29	1.420	1.560	1.410	1.490	0.889	5,640,000
2023-05-25	1.460	1.460	1.420	1.430	0.854	2,150,000
2023-05-24	1.480	1.500	1.470	1.480	0.884	1,080,000

← NewerPage 14 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.