Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.890	9.980	9.560	9.730	9.730	16,693,150
2025-10-30	9.630	10.050	9.360	9.900	9.900	20,458,927
2025-10-28	9.950	9.990	9.440	9.500	9.500	16,560,010
2025-10-27	9.690	10.200	9.520	9.870	9.870	23,317,900
2025-10-24	9.600	9.680	9.230	9.470	9.470	14,005,003
2025-10-23	9.840	9.980	9.300	9.490	9.490	18,667,000
2025-10-22	10.020	10.020	9.800	9.840	9.840	6,694,766
2025-10-21	9.800	10.400	9.800	10.020	10.020	20,295,113
2025-10-20	10.160	10.200	9.470	9.800	9.800	38,131,200
2025-10-17	10.520	10.840	10.190	10.370	10.370	23,394,007
2025-10-16	10.910	11.120	10.400	10.750	10.750	29,630,072
2025-10-15	10.310	10.920	10.150	10.670	10.670	45,427,020
2025-10-14	12.060	12.080	9.800	9.940	9.940	112,413,743
2025-10-13	8.650	12.060	8.310	11.730	11.730	189,898,846
2025-10-10	8.900	8.980	8.650	8.720	8.720	10,956,326
2025-10-09	8.950	9.160	8.760	9.040	9.040	14,632,804
2025-10-08	9.090	9.090	8.700	8.940	8.940	8,933,675
2025-10-06	8.740	9.150	8.610	9.110	9.110	26,534,148
2025-10-03	9.030	9.260	8.630	8.700	8.700	24,947,210
2025-10-02	9.150	9.240	8.620	8.990	8.990	42,707,760
2025-09-30	9.500	9.570	9.010	9.130	9.130	24,086,750
2025-09-29	9.420	9.680	9.300	9.430	9.430	14,383,632
2025-09-26	9.740	9.740	9.350	9.420	9.420	20,073,983
2025-09-25	10.040	10.160	9.700	9.740	9.740	10,924,946
2025-09-24	9.880	10.130	9.810	10.030	10.030	22,952,201
2025-09-23	10.000	10.180	9.770	9.880	9.880	10,948,680
2025-09-22	10.000	10.300	9.700	10.180	10.180	16,810,305
2025-09-19	9.400	10.090	9.390	10.040	10.040	66,915,047
2025-09-18	10.610	10.610	9.200	9.400	9.400	74,552,914
2025-09-17	11.000	11.080	10.250	10.330	10.330	39,521,076
2025-09-16	11.260	11.350	10.750	10.990	10.990	18,896,473
2025-09-15	11.660	11.690	11.200	11.220	11.220	26,751,779
2025-09-12	12.200	12.220	11.600	11.670	11.670	26,997,720
2025-09-11	11.860	12.300	11.720	11.950	11.950	25,222,800
2025-09-10	11.610	12.230	11.430	12.000	12.000	32,362,265
2025-09-09	11.420	12.000	11.420	11.760	11.760	31,204,248
2025-09-08	11.600	11.750	11.340	11.370	11.370	18,702,500
2025-09-05	11.250	11.500	11.240	11.500	11.500	9,734,486
2025-09-04	11.600	11.780	11.190	11.190	11.190	21,527,558
2025-09-03	11.700	12.050	11.500	11.500	11.500	22,881,944
2025-09-02	12.500	12.500	11.510	11.510	11.510	30,660,500
2025-09-01	12.000	12.660	11.860	12.210	12.210	53,439,886
2025-08-29	11.390	11.800	11.300	11.640	11.640	21,686,125
2025-08-28	11.450	11.480	11.110	11.390	11.390	16,616,283
2025-08-27	11.680	11.800	11.360	11.470	11.470	21,773,740
2025-08-26	11.560	11.760	11.300	11.680	11.680	48,136,265
2025-08-25	12.310	12.410	11.200	11.560	11.560	48,295,422
2025-08-22	12.020	12.150	11.730	12.000	12.000	15,608,492
2025-08-21	11.840	12.420	11.710	11.950	11.950	39,428,510
2025-08-20	11.690	11.690	11.080	11.300	11.300	38,927,925
2025-08-19	12.060	12.520	11.680	11.690	11.690	25,856,800
2025-08-18	12.900	12.940	12.040	12.060	12.060	36,347,187
2025-08-15	11.820	12.980	10.260	12.800	12.800	198,553,428
2025-08-14	13.340	14.220	13.020	13.900	13.900	46,379,183
2025-08-13	12.500	13.340	12.100	13.200	13.200	46,154,902
2025-08-12	12.070	12.480	11.910	12.360	12.360	13,179,144
2025-08-11	12.530	12.740	11.780	12.150	12.150	22,471,923
2025-08-08	12.470	12.850	12.360	12.530	12.530	12,706,675
2025-08-07	12.400	12.900	12.340	12.470	12.470	16,541,016
2025-08-06	12.900	12.960	12.220	12.460	12.460	26,270,761

← NewerPage 5 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.