Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.430	1.450	1.400	1.420	0.514	896,000
2022-03-01	1.430	1.450	1.420	1.440	0.522	600,101
2022-02-28	1.450	1.450	1.420	1.430	0.518	558,000
2022-02-25	1.450	1.450	1.420	1.450	0.525	812,000
2022-02-24	1.460	1.460	1.420	1.440	0.522	844,000
2022-02-23	1.460	1.480	1.460	1.480	0.536	660,000
2022-02-22	1.460	1.460	1.430	1.460	0.529	1,746,000
2022-02-21	1.480	1.490	1.480	1.490	0.540	920,000
2022-02-18	1.500	1.510	1.480	1.500	0.543	996,000
2022-02-17	1.520	1.530	1.500	1.520	0.551	722,000
2022-02-16	1.520	1.530	1.510	1.520	0.551	1,330,000
2022-02-15	1.520	1.530	1.510	1.520	0.551	502,000
2022-02-14	1.530	1.530	1.500	1.520	0.551	544,019
2022-02-11	1.540	1.570	1.530	1.550	0.561	1,482,000
2022-02-10	1.540	1.570	1.540	1.560	0.565	2,178,000
2022-02-09	1.480	1.550	1.480	1.540	0.558	2,604,000
2022-02-08	1.450	1.480	1.440	1.480	0.536	1,160,000
2022-02-07	1.440	1.460	1.430	1.460	0.529	918,000
2022-02-04	1.430	1.450	1.430	1.450	0.525	1,324,000
2022-01-31	1.420	1.440	1.410	1.430	0.518	566,000
2022-01-28	1.420	1.420	1.400	1.420	0.514	824,000
2022-01-27	1.430	1.440	1.410	1.420	0.514	1,886,000
2022-01-26	1.450	1.470	1.440	1.450	0.525	750,000
2022-01-25	1.460	1.470	1.430	1.440	0.522	1,380,000
2022-01-24	1.470	1.480	1.460	1.480	0.536	464,000
2022-01-21	1.480	1.480	1.460	1.480	0.536	968,000
2022-01-20	1.440	1.480	1.440	1.480	0.536	2,820,000
2022-01-19	1.440	1.450	1.440	1.450	0.525	430,000
2022-01-18	1.420	1.450	1.420	1.440	0.522	978,000
2022-01-17	1.440	1.440	1.430	1.430	0.518	302,000
2022-01-14	1.450	1.450	1.430	1.450	0.525	412,000
2022-01-13	1.460	1.460	1.440	1.460	0.529	774,000
2022-01-12	1.450	1.470	1.440	1.460	0.529	1,152,000
2022-01-11	1.440	1.450	1.430	1.440	0.522	628,017
2022-01-10	1.420	1.450	1.420	1.450	0.525	1,452,000
2022-01-07	1.400	1.430	1.400	1.420	0.514	1,348,000
2022-01-06	1.430	1.430	1.390	1.390	0.504	2,832,000
2022-01-05	1.440	1.440	1.420	1.420	0.514	968,000
2022-01-04	1.420	1.450	1.420	1.440	0.522	956,915
2022-01-03	1.430	1.430	1.410	1.430	0.518	562,000
2021-12-31	1.420	1.440	1.420	1.430	0.518	226,000
2021-12-30	1.410	1.420	1.400	1.410	0.511	610,000
2021-12-29	1.420	1.430	1.400	1.410	0.511	528,000
2021-12-28	1.420	1.420	1.400	1.420	0.514	1,778,000
2021-12-24	1.450	1.450	1.410	1.440	0.522	184,000
2021-12-23	1.410	1.440	1.400	1.430	0.518	426,000
2021-12-22	1.440	1.440	1.400	1.420	0.514	380,000
2021-12-21	1.390	1.420	1.390	1.420	0.514	902,000
2021-12-20	1.410	1.410	1.380	1.400	0.507	1,818,000
2021-12-17	1.410	1.430	1.410	1.420	0.514	1,298,000
2021-12-16	1.420	1.440	1.410	1.440	0.522	908,000
2021-12-15	1.450	1.450	1.430	1.440	0.522	530,000
2021-12-14	1.450	1.460	1.440	1.450	0.525	776,000
2021-12-13	1.480	1.510	1.450	1.460	0.529	1,272,000
2021-12-10	1.480	1.490	1.470	1.470	0.533	208,000
2021-12-09	1.480	1.500	1.480	1.490	0.540	946,000
2021-12-08	1.500	1.500	1.460	1.490	0.540	1,146,000
2021-12-07	1.470	1.510	1.460	1.500	0.543	1,476,000
2021-12-06	1.460	1.490	1.440	1.460	0.529	1,188,000
2021-12-03	1.480	1.500	1.450	1.490	0.540	1,444,000

← NewerPage 20 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.