Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	6.160	6.460	6.160	6.390	6.390	9,505,600
2026-07-28	6.350	6.350	6.100	6.160	6.160	9,085,850
2026-07-27	6.330	6.430	6.210	6.360	6.360	4,603,620
2026-07-24	6.600	6.600	6.180	6.330	6.330	9,446,880
2026-07-23	6.420	6.730	6.340	6.700	6.700	10,181,520
2026-07-22	6.490	6.670	6.330	6.440	6.440	8,011,100
2026-07-21	6.280	6.590	6.140	6.480	6.480	12,279,200
2026-07-20	6.260	6.420	6.020	6.240	6.240	16,088,200
2026-07-17	6.890	6.890	6.110	6.140	6.140	25,487,500
2026-07-16	6.980	7.110	6.880	6.890	6.890	8,285,908
2026-07-15	7.030	7.070	6.930	6.980	6.980	5,155,026
2026-07-14	6.970	7.030	6.760	6.990	6.990	6,677,454
2026-07-13	7.050	7.220	6.800	6.970	6.970	8,793,590
2026-07-10	7.090	7.420	7.020	7.050	7.050	9,654,800
2026-07-09	7.290	7.290	6.970	7.090	7.090	7,276,000
2026-07-08	6.930	7.330	6.930	7.180	7.180	6,954,000
2026-07-07	7.140	7.220	6.940	7.030	7.030	4,981,800
2026-07-06	7.400	7.440	7.080	7.140	7.140	6,460,550
2026-07-03	7.280	7.520	7.270	7.350	7.350	8,856,090
2026-07-02	7.040	7.700	7.040	7.280	7.280	13,822,820
2026-06-30	7.010	7.150	6.850	6.930	6.930	5,406,000
2026-06-29	6.780	7.170	6.780	6.970	6.970	10,446,700
2026-06-26	6.990	7.100	6.750	6.780	6.780	9,623,033
2026-06-25	7.160	7.230	6.750	7.000	7.000	14,696,510
2026-06-24	7.390	7.390	7.020	7.150	7.150	8,448,411
2026-06-23	7.200	7.630	7.060	7.390	7.390	15,226,212
2026-06-22	7.300	7.370	6.960	7.200	7.200	20,539,750
2026-06-18	7.640	7.640	7.280	7.280	7.280	13,184,430
2026-06-17	7.880	7.970	7.620	7.640	7.640	7,502,000
2026-06-16	8.310	8.310	7.830	7.840	7.840	7,696,880
2026-06-15	8.160	8.660	8.100	8.230	8.230	14,195,610
2026-06-12	7.800	8.230	7.700	8.030	8.030	18,612,520
2026-06-11	7.810	7.810	7.340	7.710	7.710	13,945,060
2026-06-10	7.620	7.880	7.320	7.810	7.810	21,019,811
2026-06-09	8.930	8.930	7.560	7.630	7.630	56,509,859
2026-06-08	9.020	9.090	8.740	8.930	8.930	11,433,000
2026-06-05	9.540	9.540	9.260	9.270	9.270	7,567,000
2026-06-04	9.400	9.580	9.270	9.520	9.520	7,136,657
2026-06-03	9.690	9.690	9.320	9.400	9.400	7,269,600
2026-06-02	9.590	9.840	9.390	9.690	9.690	10,437,060
2026-06-01	9.450	9.750	9.260	9.590	9.590	12,276,060
2026-05-29	9.060	9.420	8.940	9.380	9.380	15,335,490
2026-05-28	9.500	9.510	8.880	9.060	9.060	23,970,400
2026-05-27	9.910	9.930	9.430	9.540	9.540	13,051,750
2026-05-26	9.500	9.850	9.030	9.720	9.720	36,682,672
2026-05-22	10.170	10.350	10.100	10.230	10.230	8,671,100
2026-05-21	10.520	10.770	10.150	10.230	10.230	13,934,000
2026-05-20	10.380	10.720	10.210	10.520	10.520	9,857,300
2026-05-19	10.780	10.780	10.280	10.490	10.490	13,342,600
2026-05-18	10.600	10.850	10.350	10.750	10.750	9,119,436
2026-05-15	10.770	11.060	10.500	10.690	10.690	14,644,010
2026-05-14	10.900	11.280	10.720	10.720	10.720	16,803,131
2026-05-13	11.600	11.650	10.720	10.770	10.770	38,551,801
2026-05-12	11.920	12.000	11.570	11.600	11.600	18,334,400
2026-05-11	12.300	12.300	11.910	11.910	11.910	18,586,551
2026-05-08	12.170	12.400	11.950	12.300	12.300	17,285,279
2026-05-07	12.220	12.550	12.080	12.150	12.150	18,385,609
2026-05-06	12.650	12.650	12.240	12.360	12.360	13,622,000
2026-05-05	12.400	12.780	12.260	12.610	12.610	6,771,899
2026-05-04	12.470	12.660	12.350	12.400	12.400	7,387,368

← NewerPage 2 of 3 · 125 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.