Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.510	1.510	1.490	1.500	0.895	1,040,000
2023-05-22	1.510	1.520	1.500	1.500	0.895	718,000
2023-05-19	1.500	1.520	1.500	1.520	0.907	1,118,000
2023-05-18	1.510	1.540	1.500	1.520	0.907	1,326,000
2023-05-17	1.520	1.540	1.500	1.510	0.901	1,222,000
2023-05-16	1.540	1.560	1.520	1.540	0.919	1,533,000
2023-05-15	1.520	1.540	1.480	1.540	0.919	3,864,000
2023-05-12	1.570	1.580	1.520	1.530	0.913	2,596,000
2023-05-11	1.510	1.560	1.510	1.560	0.931	4,804,000
2023-05-10	1.460	1.520	1.450	1.510	0.901	3,958,000
2023-05-09	1.470	1.470	1.440	1.450	0.866	2,252,000
2023-05-08	1.430	1.470	1.430	1.470	0.878	4,180,000
2023-05-05	1.400	1.430	1.390	1.430	0.854	2,082,000
2023-05-04	1.370	1.400	1.370	1.400	0.836	1,584,000
2023-05-03	1.370	1.380	1.350	1.360	0.812	1,504,000
2023-05-02	1.380	1.400	1.370	1.380	0.824	684,000
2023-04-28	1.370	1.390	1.370	1.380	0.824	384,000
2023-04-27	1.380	1.390	1.360	1.370	0.818	172,000
2023-04-26	1.350	1.380	1.350	1.380	0.824	502,000
2023-04-25	1.400	1.400	1.350	1.350	0.806	2,736,000
2023-04-24	1.400	1.400	1.370	1.400	0.836	944,000
2023-04-21	1.420	1.420	1.390	1.390	0.830	1,543,000
2023-04-20	1.420	1.440	1.420	1.430	0.854	946,000
2023-04-19	1.410	1.430	1.410	1.420	0.848	930,000
2023-04-18	1.430	1.430	1.410	1.430	0.854	1,284,000
2023-04-17	1.400	1.430	1.400	1.430	0.854	1,330,000
2023-04-14	1.420	1.430	1.400	1.410	0.842	1,490,000
2023-04-13	1.370	1.420	1.370	1.410	0.842	5,904,000
2023-04-12	1.380	1.380	1.360	1.360	0.812	984,000
2023-04-11	1.380	1.390	1.350	1.370	0.818	2,130,000
2023-04-06	1.370	1.370	1.350	1.370	0.818	1,044,000
2023-04-04	1.360	1.380	1.340	1.380	0.824	1,836,000
2023-04-03	1.370	1.370	1.350	1.370	0.818	1,940,000
2023-03-31	1.390	1.400	1.370	1.380	0.824	1,084,500
2023-03-30	1.380	1.380	1.360	1.380	0.824	496,000
2023-03-29	1.380	1.390	1.360	1.360	0.812	934,000
2023-03-28	1.370	1.370	1.350	1.370	0.818	336,000
2023-03-27	1.370	1.370	1.340	1.370	0.818	566,000
2023-03-24	1.390	1.400	1.370	1.370	0.818	808,000
2023-03-23	1.390	1.400	1.370	1.390	0.830	1,106,000
2023-03-22	1.370	1.410	1.370	1.400	0.836	2,022,000
2023-03-21	1.340	1.370	1.340	1.370	0.818	673,000
2023-03-20	1.390	1.390	1.320	1.350	0.806	3,198,000
2023-03-17	1.360	1.400	1.360	1.400	0.836	840,000
2023-03-16	1.350	1.370	1.350	1.360	0.812	1,672,000
2023-03-15	1.350	1.390	1.350	1.380	0.824	2,145,070
2023-03-14	1.380	1.380	1.330	1.350	0.806	2,400,000
2023-03-13	1.390	1.400	1.370	1.380	0.824	2,190,000
2023-03-10	1.410	1.410	1.380	1.390	0.830	2,142,000
2023-03-09	1.470	1.470	1.420	1.430	0.854	1,640,000
2023-03-08	1.450	1.480	1.440	1.460	0.872	3,700,000
2023-03-07	1.490	1.520	1.450	1.490	0.889	3,806,000
2023-03-06	1.510	1.520	1.480	1.500	0.895	1,424,000
2023-03-03	1.520	1.520	1.500	1.510	0.901	2,104,022
2023-03-02	1.500	1.530	1.500	1.500	0.895	2,284,000
2023-03-01	1.460	1.520	1.460	1.510	0.901	4,562,000
2023-02-28	1.440	1.500	1.440	1.470	0.878	3,544,000
2023-02-27	1.460	1.490	1.440	1.470	0.878	1,994,000
2023-02-24	1.460	1.490	1.450	1.480	0.884	2,586,000
2023-02-23	1.480	1.490	1.460	1.480	0.884	1,554,000

← NewerPage 15 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.