Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.480	1.510	1.470	1.480	0.884	2,453,995
2023-02-21	1.500	1.530	1.470	1.490	0.889	1,870,000
2023-02-20	1.450	1.510	1.450	1.510	0.901	1,766,000
2023-02-17	1.480	1.500	1.460	1.460	0.872	1,630,000
2023-02-16	1.470	1.540	1.450	1.490	0.889	6,040,000
2023-02-15	1.510	1.510	1.450	1.460	0.872	3,708,241
2023-02-14	1.430	1.550	1.420	1.510	0.901	13,492,994
2023-02-13	1.440	1.440	1.320	1.350	0.806	18,532,000
2023-02-10	1.570	1.570	1.530	1.540	0.919	3,054,000
2023-02-09	1.620	1.640	1.560	1.580	0.943	5,436,000
2023-02-08	1.580	1.650	1.570	1.620	0.967	7,144,000
2023-02-07	1.560	1.630	1.550	1.580	0.943	4,036,000
2023-02-06	1.540	1.570	1.510	1.560	0.931	3,532,000
2023-02-03	1.550	1.570	1.510	1.550	0.925	3,692,000
2023-02-02	1.480	1.610	1.470	1.560	0.931	12,460,000
2023-02-01	1.400	1.500	1.370	1.480	0.884	10,524,000
2023-01-31	1.350	1.400	1.350	1.390	0.830	3,716,000
2023-01-30	1.380	1.400	1.350	1.350	0.806	5,750,000
2023-01-27	1.380	1.390	1.360	1.380	0.824	3,177,994
2023-01-26	1.350	1.380	1.330	1.380	0.824	7,940,000
2023-01-20	1.310	1.340	1.300	1.340	0.800	4,408,024
2023-01-19	1.280	1.310	1.270	1.310	0.782	3,361,994
2023-01-18	1.290	1.300	1.270	1.290	0.770	2,724,000
2023-01-17	1.330	1.330	1.280	1.290	0.770	2,242,000
2023-01-16	1.350	1.350	1.300	1.310	0.782	6,924,000
2023-01-13	1.350	1.360	1.330	1.340	0.800	2,716,000
2023-01-12	1.400	1.400	1.340	1.340	0.800	6,726,000
2023-01-11	1.340	1.440	1.340	1.390	0.830	16,616,000
2023-01-10	1.310	1.340	1.260	1.330	0.794	12,868,000
2023-01-09	2.010	2.030	1.990	2.020	0.788	15,292,000
2023-01-06	2.010	2.010	1.980	2.000	0.780	9,436,500
2023-01-05	2.000	2.030	1.990	2.010	0.784	13,186,000
2023-01-04	2.020	2.040	1.970	1.990	0.776	8,076,193
2023-01-03	1.970	2.020	1.940	2.000	0.780	11,935,131
2022-12-30	1.940	1.960	1.920	1.940	0.757	8,726,000
2022-12-29	1.890	1.940	1.880	1.910	0.745	12,619,008
2022-12-28	1.660	1.970	1.660	1.890	0.737	23,862,000
2022-12-23	1.630	1.660	1.620	1.660	0.648	3,386,000
2022-12-22	1.650	1.650	1.630	1.630	0.636	1,684,000
2022-12-21	1.600	1.640	1.600	1.640	0.640	2,441,000
2022-12-20	1.630	1.640	1.580	1.600	0.624	1,832,000
2022-12-19	1.650	1.650	1.590	1.630	0.636	1,764,000
2022-12-16	1.600	1.650	1.600	1.640	0.640	3,572,000
2022-12-15	1.650	1.650	1.530	1.590	0.620	9,220,000
2022-12-14	1.460	1.480	1.460	1.470	0.573	973,006
2022-12-13	1.450	1.490	1.430	1.460	0.570	1,300,000
2022-12-12	1.400	1.500	1.400	1.440	0.562	4,100,000
2022-12-09	1.350	1.410	1.330	1.410	0.550	3,216,000
2022-12-08	1.320	1.350	1.320	1.350	0.527	1,134,000
2022-12-07	1.340	1.360	1.300	1.310	0.511	1,396,017
2022-12-06	1.340	1.370	1.340	1.350	0.527	1,087,994
2022-12-05	1.320	1.360	1.320	1.350	0.527	2,910,000
2022-12-02	1.310	1.310	1.290	1.300	0.507	573,994
2022-12-01	1.320	1.350	1.310	1.320	0.515	1,996,000
2022-11-30	1.270	1.310	1.270	1.310	0.511	820,000
2022-11-29	1.250	1.290	1.250	1.290	0.503	590,000
2022-11-28	1.280	1.280	1.220	1.250	0.488	2,120,000
2022-11-25	1.310	1.310	1.280	1.280	0.499	876,000
2022-11-24	1.340	1.350	1.330	1.330	0.519	1,016,000
2022-11-23	1.330	1.330	1.310	1.330	0.519	768,000

← NewerPage 16 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.