Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.080	9.480	9.070	9.300	9.300	15,554,800
2026-01-27	8.960	9.130	8.800	9.070	9.070	6,302,699
2026-01-26	9.210	9.330	8.770	8.910	8.910	11,018,730
2026-01-23	9.080	9.360	9.080	9.250	9.250	7,858,987
2026-01-22	9.280	9.300	9.000	9.090	9.090	4,736,012
2026-01-21	8.820	9.270	8.800	9.170	9.170	8,555,500
2026-01-20	8.850	9.040	8.690	8.930	8.930	6,232,000
2026-01-19	9.070	9.170	8.580	8.850	8.850	7,687,658
2026-01-16	9.160	9.500	9.050	9.060	9.060	11,148,000
2026-01-15	9.500	9.520	9.020	9.180	9.180	22,270,740
2026-01-14	8.700	9.780	8.700	9.740	9.740	30,533,039
2026-01-13	9.010	9.100	8.720	8.790	8.790	8,172,000
2026-01-12	8.640	9.080	8.500	8.900	8.900	19,023,500
2026-01-09	8.740	8.750	8.470	8.630	8.630	6,024,400
2026-01-08	8.700	8.820	8.540	8.710	8.710	7,856,630
2026-01-07	8.690	8.800	8.470	8.700	8.700	6,688,113
2026-01-06	8.550	8.870	8.500	8.690	8.690	17,324,641
2026-01-05	8.500	8.640	8.320	8.500	8.500	6,991,190
2026-01-02	8.070	8.680	7.950	8.480	8.480	15,678,700
2025-12-31	8.050	8.120	7.970	8.070	8.070	2,323,000
2025-12-30	8.270	8.300	7.960	8.060	8.060	7,941,057
2025-12-29	8.220	8.500	8.200	8.270	8.270	9,430,231
2025-12-24	8.200	8.270	8.160	8.210	8.210	1,754,827
2025-12-23	8.250	8.280	8.060	8.230	8.230	5,274,000
2025-12-22	8.080	8.360	7.930	8.260	8.260	12,810,050
2025-12-19	7.430	8.280	7.430	8.060	8.060	21,439,980
2025-12-18	7.640	7.640	7.370	7.410	7.410	5,946,041
2025-12-17	7.550	7.750	7.500	7.660	7.660	3,259,182
2025-12-16	7.490	7.690	7.360	7.690	7.690	6,310,454
2025-12-15	7.400	7.690	7.350	7.490	7.490	6,309,872
2025-12-12	7.400	7.500	7.370	7.400	7.400	5,066,000
2025-12-11	7.520	7.580	7.360	7.380	7.380	6,199,832
2025-12-10	7.800	7.880	7.420	7.530	7.530	10,807,739
2025-12-09	7.850	7.920	7.660	7.800	7.800	4,941,656
2025-12-08	8.120	8.150	7.840	7.850	7.850	5,865,253
2025-12-05	7.580	8.140	7.570	8.030	8.030	11,698,461
2025-12-04	7.460	7.710	7.390	7.650	7.650	6,122,010
2025-12-03	7.470	7.480	7.350	7.460	7.460	4,691,500
2025-12-02	7.450	7.500	7.160	7.480	7.480	7,736,090
2025-12-01	7.930	7.930	7.210	7.460	7.460	16,570,175
2025-11-28	7.800	7.990	7.640	7.930	7.930	5,494,076
2025-11-27	7.930	8.020	7.730	7.760	7.760	5,284,455
2025-11-26	8.400	8.400	7.790	7.930	7.930	28,510,071
2025-11-25	7.440	7.640	7.280	7.500	7.500	10,105,705
2025-11-24	6.910	7.430	6.910	7.430	7.430	11,989,883
2025-11-21	6.940	7.060	6.800	6.900	6.900	13,655,140
2025-11-20	7.290	7.380	7.050	7.070	7.070	8,148,907
2025-11-19	7.280	7.390	7.070	7.210	7.210	11,088,080
2025-11-18	7.760	7.760	7.200	7.280	7.280	22,012,393
2025-11-17	8.310	8.310	7.580	7.760	7.760	29,786,000
2025-11-14	8.180	8.350	8.120	8.310	8.310	6,766,000
2025-11-13	8.200	8.460	8.090	8.400	8.400	8,760,200
2025-11-12	8.360	8.580	8.200	8.250	8.250	21,349,338
2025-11-11	8.880	8.950	8.680	8.710	8.710	7,187,425
2025-11-10	8.580	9.060	8.580	8.890	8.890	10,172,000
2025-11-07	8.350	8.700	8.200	8.630	8.630	13,711,659
2025-11-06	8.410	8.480	8.220	8.430	8.430	10,845,833
2025-11-05	8.700	8.700	8.170	8.380	8.380	24,026,554
2025-11-04	9.400	9.410	8.720	8.760	8.760	21,421,784
2025-11-03	9.630	9.670	9.280	9.350	9.350	13,173,080

← NewerPage 4 of 21 · 1,234 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.