Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.290	1.290	1.270	1.280	0.499	454,000
2022-08-25	1.280	1.300	1.280	1.290	0.503	252,000
2022-08-24	1.300	1.300	1.270	1.280	0.499	520,000
2022-08-23	1.310	1.320	1.270	1.300	0.507	1,160,000
2022-08-22	1.420	1.420	1.400	1.400	0.507	2,256,000
2022-08-19	1.400	1.420	1.400	1.420	0.514	1,680,000
2022-08-18	1.390	1.410	1.390	1.400	0.507	664,000
2022-08-17	1.390	1.410	1.380	1.410	0.511	1,556,000
2022-08-16	1.390	1.400	1.370	1.390	0.504	478,000
2022-08-15	1.390	1.400	1.380	1.390	0.504	366,000
2022-08-12	1.380	1.390	1.370	1.390	0.504	312,000
2022-08-11	1.390	1.400	1.390	1.390	0.504	690,000
2022-08-10	1.380	1.380	1.360	1.380	0.500	860,000
2022-08-09	1.380	1.390	1.380	1.380	0.500	248,000
2022-08-08	1.370	1.390	1.370	1.380	0.500	774,000
2022-08-05	1.360	1.370	1.350	1.370	0.496	586,000
2022-08-04	1.350	1.360	1.340	1.360	0.493	476,559
2022-08-03	1.360	1.360	1.340	1.340	0.485	460,000
2022-08-02	1.350	1.350	1.320	1.330	0.482	814,000
2022-08-01	1.360	1.370	1.360	1.370	0.496	540,023
2022-07-29	1.360	1.370	1.350	1.360	0.493	554,000
2022-07-28	1.370	1.380	1.370	1.370	0.496	162,000
2022-07-27	1.390	1.400	1.350	1.370	0.496	1,120,000
2022-07-26	1.380	1.400	1.380	1.390	0.504	576,000
2022-07-25	1.370	1.380	1.370	1.380	0.500	79,001
2022-07-22	1.390	1.390	1.370	1.380	0.500	146,000
2022-07-21	1.410	1.410	1.380	1.390	0.504	354,000
2022-07-20	1.360	1.410	1.360	1.410	0.511	1,790,000
2022-07-19	1.370	1.370	1.350	1.360	0.493	392,000
2022-07-18	1.360	1.380	1.360	1.370	0.496	388,000
2022-07-15	1.360	1.360	1.350	1.360	0.493	418,000
2022-07-14	1.370	1.370	1.350	1.370	0.496	366,006
2022-07-13	1.370	1.380	1.360	1.370	0.496	324,000
2022-07-12	1.380	1.380	1.370	1.370	0.496	1,156,000
2022-07-11	1.380	1.380	1.360	1.360	0.493	834,000
2022-07-08	1.390	1.390	1.370	1.390	0.504	643,006
2022-07-07	1.370	1.390	1.370	1.390	0.504	246,000
2022-07-06	1.400	1.400	1.370	1.380	0.500	542,008
2022-07-05	1.390	1.400	1.390	1.400	0.507	546,000
2022-07-04	1.410	1.410	1.380	1.390	0.504	553,000
2022-06-30	1.410	1.430	1.410	1.410	0.511	464,000
2022-06-29	1.430	1.430	1.400	1.410	0.511	1,312,000
2022-06-28	1.430	1.430	1.420	1.430	0.518	980,000
2022-06-27	1.450	1.460	1.420	1.430	0.518	2,676,000
2022-06-24	1.460	1.470	1.430	1.440	0.522	1,286,000
2022-06-23	1.450	1.460	1.420	1.460	0.529	968,000
2022-06-22	1.460	1.460	1.440	1.440	0.522	486,000
2022-06-21	1.430	1.470	1.420	1.470	0.533	1,016,000
2022-06-20	1.420	1.430	1.400	1.430	0.518	362,000
2022-06-17	1.420	1.430	1.410	1.430	0.518	296,000
2022-06-16	1.460	1.460	1.420	1.420	0.514	554,000
2022-06-15	1.450	1.480	1.440	1.450	0.525	2,878,000
2022-06-14	1.400	1.450	1.400	1.450	0.525	1,574,000
2022-06-13	1.400	1.440	1.380	1.440	0.522	1,108,000
2022-06-10	1.400	1.430	1.390	1.420	0.514	554,000
2022-06-09	1.440	1.440	1.400	1.410	0.511	1,180,000
2022-06-08	1.430	1.440	1.410	1.440	0.522	2,932,000
2022-06-07	1.440	1.440	1.410	1.430	0.518	814,000
2022-06-06	1.410	1.440	1.410	1.440	0.522	730,000
2022-06-02	1.420	1.430	1.400	1.430	0.518	990,000

← NewerPage 18 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.