Bright Smart Securities & Commodities Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.470	1.500	1.470	1.490	0.540	622,000
2021-12-01	1.480	1.500	1.470	1.500	0.543	2,252,000
2021-11-30	1.530	1.530	1.460	1.480	0.536	3,188,000
2021-11-29	1.560	1.570	1.510	1.530	0.554	2,706,000
2021-11-26	1.600	1.600	1.570	1.590	0.576	855,004
2021-11-25	1.620	1.620	1.580	1.600	0.580	1,192,000
2021-11-24	1.610	1.620	1.590	1.610	0.583	666,000
2021-11-23	1.620	1.630	1.590	1.610	0.583	448,000
2021-11-22	1.590	1.630	1.590	1.620	0.587	602,000
2021-11-19	1.600	1.610	1.590	1.610	0.583	532,000
2021-11-18	1.600	1.620	1.580	1.610	0.583	544,000
2021-11-17	1.610	1.620	1.590	1.610	0.583	484,000
2021-11-16	1.590	1.620	1.590	1.610	0.583	764,000
2021-11-15	1.600	1.610	1.590	1.600	0.580	208,000
2021-11-12	1.630	1.630	1.600	1.610	0.583	1,162,000
2021-11-11	1.600	1.630	1.600	1.630	0.590	831,508
2021-11-10	1.610	1.610	1.570	1.610	0.583	1,544,000
2021-11-09	1.630	1.640	1.600	1.620	0.587	626,000
2021-11-08	1.560	1.620	1.560	1.620	0.587	1,186,000
2021-11-05	1.570	1.570	1.540	1.560	0.565	765,000
2021-11-04	1.540	1.580	1.530	1.580	0.572	1,392,000
2021-11-03	1.540	1.580	1.520	1.530	0.554	1,562,000
2021-11-02	1.600	1.610	1.540	1.550	0.561	1,766,000
2021-11-01	1.610	1.610	1.580	1.590	0.576	912,000
2021-10-29	1.620	1.620	1.590	1.610	0.583	876,000
2021-10-28	1.610	1.620	1.590	1.590	0.576	1,382,000
2021-10-27	1.630	1.640	1.600	1.620	0.587	1,810,000
2021-10-26	1.690	1.700	1.640	1.640	0.594	3,426,000
2021-10-25	1.560	1.710	1.560	1.680	0.609	11,610,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.