Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.280	1.320	1.280	1.320	0.515	1,142,000
2022-11-21	1.290	1.290	1.260	1.290	0.503	720,000
2022-11-18	1.340	1.350	1.300	1.300	0.507	1,140,000
2022-11-17	1.320	1.330	1.300	1.330	0.519	728,000
2022-11-16	1.340	1.360	1.320	1.330	0.519	1,441,964
2022-11-15	1.320	1.370	1.310	1.350	0.527	3,075,988
2022-11-14	1.290	1.320	1.290	1.300	0.507	2,375,994
2022-11-11	1.270	1.290	1.260	1.280	0.499	1,068,000
2022-11-10	1.240	1.250	1.230	1.250	0.488	459,001
2022-11-09	1.260	1.270	1.230	1.250	0.488	1,524,000
2022-11-08	1.220	1.250	1.200	1.250	0.488	1,066,987
2022-11-07	1.190	1.230	1.190	1.210	0.472	1,108,000
2022-11-04	1.160	1.220	1.160	1.190	0.464	1,802,000
2022-11-03	1.160	1.170	1.150	1.160	0.453	483,000
2022-11-02	1.140	1.190	1.140	1.180	0.460	1,160,000
2022-11-01	1.100	1.150	1.100	1.140	0.445	860,000
2022-10-31	1.100	1.130	1.090	1.100	0.429	664,000
2022-10-28	1.150	1.150	1.100	1.110	0.433	1,074,000
2022-10-27	1.180	1.180	1.150	1.150	0.449	368,000
2022-10-26	1.180	1.190	1.150	1.160	0.453	664,000
2022-10-25	1.130	1.160	1.130	1.160	0.453	1,110,000
2022-10-24	1.190	1.190	1.110	1.140	0.445	2,324,000
2022-10-21	1.250	1.270	1.190	1.190	0.464	1,058,000
2022-10-20	1.130	1.240	1.120	1.240	0.484	2,706,000
2022-10-19	1.090	1.160	1.090	1.150	0.449	3,664,000
2022-10-18	1.070	1.120	1.050	1.090	0.425	3,956,000
2022-10-17	1.040	1.060	1.020	1.060	0.414	350,000
2022-10-14	1.060	1.080	1.040	1.060	0.414	748,000
2022-10-13	1.080	1.080	1.040	1.050	0.410	166,000
2022-10-12	1.070	1.080	1.040	1.080	0.421	398,000
2022-10-11	1.080	1.090	1.060	1.090	0.425	804,000
2022-10-10	1.070	1.100	1.060	1.100	0.429	520,000
2022-10-07	1.100	1.100	1.070	1.100	0.429	316,000
2022-10-06	1.110	1.110	1.090	1.100	0.429	252,006
2022-10-05	1.070	1.100	1.070	1.080	0.421	1,030,000
2022-10-03	1.060	1.060	1.030	1.050	0.410	336,000
2022-09-30	1.030	1.060	1.030	1.050	0.410	1,380,000
2022-09-29	1.050	1.070	1.020	1.030	0.402	1,048,044
2022-09-28	1.090	1.090	1.040	1.070	0.417	1,248,000
2022-09-27	1.100	1.110	1.080	1.100	0.429	698,000
2022-09-26	1.090	1.100	1.070	1.100	0.429	428,000
2022-09-23	1.090	1.110	1.090	1.090	0.425	622,000
2022-09-22	1.100	1.100	1.070	1.100	0.429	1,648,000
2022-09-21	1.120	1.120	1.100	1.110	0.433	642,000
2022-09-20	1.140	1.150	1.120	1.130	0.441	656,000
2022-09-19	1.160	1.160	1.130	1.140	0.445	966,000
2022-09-16	1.180	1.190	1.150	1.160	0.453	946,000
2022-09-15	1.190	1.190	1.180	1.190	0.464	250,000
2022-09-14	1.190	1.200	1.180	1.200	0.468	599,000
2022-09-13	1.210	1.220	1.200	1.200	0.468	288,000
2022-09-09	1.200	1.210	1.190	1.210	0.472	386,000
2022-09-08	1.210	1.210	1.190	1.190	0.464	550,000
2022-09-07	1.220	1.220	1.190	1.210	0.472	1,159,666
2022-09-06	1.220	1.240	1.220	1.220	0.476	150,000
2022-09-05	1.230	1.230	1.220	1.220	0.476	272,000
2022-09-02	1.250	1.260	1.230	1.230	0.480	376,000
2022-09-01	1.240	1.260	1.240	1.260	0.492	406,000
2022-08-31	1.250	1.260	1.240	1.260	0.492	304,000
2022-08-30	1.270	1.270	1.250	1.270	0.495	424,502
2022-08-29	1.270	1.280	1.250	1.270	0.495	574,000

← NewerPage 17 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.