Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.670	13.080	12.290	12.350	12.350	23,455,500
2026-04-29	12.420	13.240	12.340	12.880	12.880	30,604,801
2026-04-28	12.460	12.800	12.100	12.250	12.250	19,369,471
2026-04-27	12.510	12.760	12.420	12.460	12.460	10,340,000
2026-04-24	12.930	13.050	12.440	12.470	12.470	22,346,020
2026-04-23	13.100	13.280	12.800	12.820	12.820	21,869,119
2026-04-22	12.700	13.130	12.510	13.060	13.060	38,141,398
2026-04-21	12.000	13.080	11.810	12.800	12.800	72,086,328
2026-04-20	11.860	12.030	11.590	11.930	11.930	19,262,439
2026-04-17	12.000	12.000	11.700	11.740	11.740	15,956,350
2026-04-16	11.990	12.130	11.740	12.000	12.000	18,221,301
2026-04-15	12.140	12.300	11.800	11.860	11.860	23,259,461
2026-04-14	12.380	12.490	12.010	12.080	12.080	32,866,930
2026-04-13	12.410	12.640	12.110	12.200	12.200	31,190,680
2026-04-10	12.200	13.110	12.080	12.750	12.750	110,162,305
2026-04-09	12.600	12.730	12.000	12.080	12.080	38,112,809
2026-04-08	12.900	13.170	12.440	12.560	12.560	53,595,320
2026-04-02	11.870	12.810	11.610	12.600	12.600	76,301,438
2026-04-01	12.100	12.380	11.400	11.850	11.850	49,917,871
2026-03-31	13.000	13.420	11.680	11.680	11.680	71,332,031
2026-03-30	13.230	13.470	12.520	12.650	12.650	50,399,578
2026-03-27	13.060	13.480	12.920	13.180	13.180	47,259,488
2026-03-26	13.050	13.500	12.540	13.240	13.240	63,203,680
2026-03-25	13.240	13.360	12.610	12.720	12.720	54,209,102
2026-03-24	12.990	13.680	12.630	12.980	12.980	116,882,797
2026-03-23	11.420	13.370	11.050	13.250	13.250	181,742,000
2026-03-20	12.710	13.000	11.430	11.810	11.810	100,180,094
2026-03-19	12.840	13.740	12.500	12.600	12.600	118,280,898
2026-03-18	13.700	14.780	12.820	13.250	13.250	239,686,891
2026-03-17	15.260	16.880	13.580	13.600	13.600	553,851,062
2026-03-16	9.270	9.270	9.270	9.270	9.270	0
2026-03-13	7.020	9.950	6.950	9.270	9.270	417,543,312
2026-03-12	7.100	7.380	6.870	6.920	6.920	23,738,869
2026-03-11	7.210	7.290	7.030	7.100	7.100	15,568,580
2026-03-10	7.710	7.990	7.130	7.130	7.130	36,970,860
2026-03-09	7.490	7.910	7.200	7.510	7.510	31,360,267
2026-03-06	7.470	7.780	7.370	7.780	7.780	11,450,350
2026-03-05	7.350	7.620	7.350	7.470	7.470	12,708,000
2026-03-04	7.340	7.440	7.000	7.050	7.050	17,106,801
2026-03-03	8.290	8.330	7.340	7.340	7.340	25,420,570
2026-03-02	8.450	8.450	8.160	8.290	8.290	9,156,562
2026-02-27	8.500	8.680	8.440	8.590	8.590	4,872,909
2026-02-26	8.920	9.080	8.400	8.500	8.500	16,817,510
2026-02-25	8.910	8.960	8.800	8.870	8.870	6,536,000
2026-02-24	9.100	9.100	8.800	8.890	8.890	10,516,000
2026-02-23	9.070	9.260	9.040	9.140	9.140	6,442,300
2026-02-20	9.110	9.200	8.920	9.050	9.050	4,654,255
2026-02-16	9.200	9.270	9.010	9.100	9.100	4,408,000
2026-02-13	8.900	9.200	8.750	9.070	9.070	11,146,720
2026-02-12	9.400	9.420	8.930	9.010	9.010	12,608,600
2026-02-11	9.070	9.600	9.000	9.400	9.400	15,222,100
2026-02-10	9.200	9.300	9.000	9.050	9.050	10,337,200
2026-02-09	8.560	9.500	8.560	9.140	9.140	25,413,730
2026-02-06	8.360	8.430	8.060	8.350	8.350	7,674,227
2026-02-05	8.530	8.560	8.330	8.480	8.480	3,871,000
2026-02-04	8.640	8.750	8.450	8.560	8.560	4,754,297
2026-02-03	8.480	8.860	8.420	8.640	8.640	8,882,286
2026-02-02	8.800	8.800	8.240	8.370	8.370	13,761,500
2026-01-30	9.130	9.130	8.810	8.850	8.850	12,517,140
2026-01-29	9.330	9.420	9.110	9.150	9.150	9,931,800

← NewerPage 3 of 5 · 246 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.