Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.420	1.430	1.410	1.430	0.518	594,000
2022-05-31	1.390	1.430	1.380	1.430	0.518	1,236,000
2022-05-30	1.390	1.400	1.380	1.390	0.504	296,000
2022-05-27	1.390	1.390	1.370	1.390	0.504	894,000
2022-05-26	1.390	1.390	1.350	1.370	0.496	463,000
2022-05-25	1.380	1.390	1.370	1.380	0.500	542,000
2022-05-24	1.360	1.380	1.360	1.380	0.500	280,000
2022-05-23	1.370	1.390	1.370	1.380	0.500	306,000
2022-05-20	1.370	1.390	1.370	1.390	0.504	544,000
2022-05-19	1.340	1.370	1.320	1.370	0.496	558,000
2022-05-18	1.350	1.360	1.340	1.360	0.493	170,000
2022-05-17	1.340	1.370	1.330	1.360	0.493	890,000
2022-05-16	1.340	1.340	1.320	1.330	0.482	369,000
2022-05-13	1.320	1.350	1.320	1.340	0.485	302,000
2022-05-12	1.340	1.340	1.310	1.320	0.478	572,000
2022-05-11	1.330	1.350	1.330	1.350	0.489	308,000
2022-05-10	1.320	1.330	1.300	1.330	0.482	960,000
2022-05-06	1.350	1.350	1.320	1.330	0.482	1,020,050
2022-05-05	1.370	1.380	1.360	1.360	0.493	338,000
2022-05-04	1.340	1.360	1.340	1.350	0.489	110,000
2022-05-03	1.350	1.360	1.340	1.360	0.493	454,000
2022-04-29	1.340	1.370	1.320	1.360	0.493	954,000
2022-04-28	1.350	1.360	1.340	1.350	0.489	270,000
2022-04-27	1.340	1.350	1.320	1.350	0.489	784,000
2022-04-26	1.360	1.370	1.340	1.350	0.489	756,000
2022-04-25	1.370	1.380	1.340	1.350	0.489	978,000
2022-04-22	1.370	1.390	1.340	1.390	0.504	1,292,000
2022-04-21	1.390	1.400	1.370	1.390	0.504	1,148,000
2022-04-20	1.410	1.410	1.390	1.410	0.511	856,000
2022-04-19	1.430	1.430	1.400	1.410	0.511	1,270,000
2022-04-14	1.430	1.450	1.430	1.440	0.522	596,000
2022-04-13	1.440	1.460	1.420	1.430	0.518	356,000
2022-04-12	1.430	1.450	1.400	1.450	0.525	1,498,000
2022-04-11	1.500	1.500	1.420	1.440	0.522	1,878,000
2022-04-08	1.490	1.520	1.480	1.520	0.551	666,000
2022-04-07	1.510	1.510	1.470	1.500	0.543	2,008,000
2022-04-06	1.410	1.520	1.410	1.500	0.543	5,616,000
2022-04-04	1.410	1.410	1.380	1.410	0.511	596,000
2022-04-01	1.400	1.400	1.380	1.400	0.507	374,000
2022-03-31	1.420	1.420	1.380	1.400	0.507	546,025
2022-03-30	1.400	1.420	1.400	1.410	0.511	1,296,000
2022-03-29	1.390	1.390	1.360	1.380	0.500	494,000
2022-03-28	1.360	1.390	1.350	1.380	0.500	622,000
2022-03-25	1.390	1.410	1.360	1.380	0.500	1,116,000
2022-03-24	1.410	1.420	1.400	1.400	0.507	832,000
2022-03-23	1.390	1.420	1.380	1.410	0.511	2,532,000
2022-03-22	1.330	1.400	1.330	1.390	0.504	2,748,000
2022-03-21	1.350	1.350	1.310	1.320	0.478	1,576,000
2022-03-18	1.320	1.360	1.310	1.340	0.485	2,006,000
2022-03-17	1.330	1.350	1.300	1.340	0.485	2,188,000
2022-03-16	1.200	1.280	1.190	1.280	0.464	3,264,000
2022-03-15	1.230	1.250	1.160	1.200	0.435	4,992,000
2022-03-14	1.290	1.290	1.250	1.260	0.456	2,174,000
2022-03-11	1.320	1.320	1.230	1.320	0.478	1,996,000
2022-03-10	1.340	1.350	1.320	1.330	0.482	960,000
2022-03-09	1.330	1.330	1.280	1.320	0.478	2,086,000
2022-03-08	1.360	1.380	1.310	1.340	0.485	2,182,000
2022-03-07	1.400	1.400	1.340	1.360	0.493	2,482,000
2022-03-04	1.430	1.430	1.410	1.420	0.514	712,000
2022-03-03	1.430	1.450	1.420	1.450	0.525	728,000

← NewerPage 19 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.