Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	11.480	13.280	11.280	12.800	12.800	76,990,515
2025-08-04	11.360	11.800	10.860	11.450	11.450	55,870,492
2025-08-01	14.760	14.880	11.180	11.840	11.840	133,058,843
2025-07-31	14.340	15.000	14.220	14.760	14.760	29,655,954
2025-07-30	14.520	15.100	14.220	14.400	14.400	28,372,564
2025-07-29	15.360	15.360	14.360	14.960	14.960	48,384,087
2025-07-28	15.100	15.960	15.100	15.540	15.540	30,705,984
2025-07-25	16.000	16.180	15.000	15.020	15.020	45,284,243
2025-07-24	15.980	16.460	15.740	15.920	15.920	30,569,512
2025-07-23	16.200	16.520	15.400	15.980	15.980	60,626,012
2025-07-22	17.200	17.340	15.480	16.200	16.200	82,254,090
2025-07-21	16.440	17.680	16.100	17.100	17.100	85,687,767
2025-07-18	14.300	16.740	13.960	16.440	16.440	120,794,655
2025-07-17	14.100	14.480	13.700	14.060	14.060	41,548,873
2025-07-16	13.840	14.200	12.980	13.620	13.620	74,042,698
2025-07-15	14.660	15.960	13.260	13.820	13.820	155,443,867
2025-07-14	12.800	14.860	12.640	14.820	14.820	91,551,531
2025-07-11	13.860	13.980	12.680	12.960	12.960	106,548,665
2025-07-10	11.280	14.460	10.820	13.900	13.900	161,947,455
2025-07-09	10.700	11.280	10.340	11.040	11.040	63,872,198
2025-07-08	9.250	10.680	9.200	10.680	10.680	86,998,295
2025-07-07	9.100	9.380	9.070	9.250	9.250	23,035,263
2025-07-04	8.910	9.330	8.790	9.050	9.050	34,430,574
2025-07-03	8.560	8.940	8.430	8.890	8.890	27,619,000
2025-07-02	8.740	8.820	8.450	8.530	8.530	24,015,568
2025-06-30	8.750	9.200	8.600	8.630	8.630	37,778,268
2025-06-27	9.270	9.380	8.680	8.970	8.970	54,335,287
2025-06-26	8.360	9.860	8.100	9.140	9.140	190,971,954
2025-06-25	7.750	8.330	7.580	8.320	8.320	81,198,096
2025-06-24	7.540	7.750	7.520	7.630	7.630	17,370,501
2025-06-23	7.420	7.540	7.270	7.450	7.450	15,216,000
2025-06-20	7.570	7.700	7.500	7.560	7.560	15,058,401
2025-06-19	8.150	8.230	7.450	7.470	7.470	45,004,719
2025-06-18	7.830	7.980	7.720	7.920	7.920	15,856,931
2025-06-17	8.100	8.220	7.800	7.830	7.830	26,550,500
2025-06-16	7.880	8.200	7.880	7.980	7.980	38,044,390
2025-06-13	7.940	8.190	7.720	7.770	7.770	55,291,041
2025-06-12	7.420	8.470	7.310	8.300	8.300	110,821,480
2025-06-11	7.300	7.640	7.260	7.420	7.420	36,711,900
2025-06-10	7.180	7.320	7.110	7.280	7.280	22,742,114
2025-06-09	7.290	7.430	7.170	7.190	7.190	20,043,000
2025-06-06	7.500	7.500	7.260	7.260	7.260	17,546,986
2025-06-05	7.290	7.590	7.240	7.510	7.510	32,796,091
2025-06-04	7.210	7.450	7.200	7.230	7.230	19,747,080
2025-06-03	7.390	7.500	7.160	7.190	7.190	25,078,983
2025-06-02	7.190	7.490	7.060	7.360	7.360	33,726,600
2025-05-30	7.240	7.420	7.030	7.270	7.270	52,961,700
2025-05-29	6.400	7.330	6.400	7.240	7.240	89,816,738
2025-05-28	6.710	6.710	6.400	6.400	6.400	17,747,071
2025-05-27	6.790	6.850	6.550	6.650	6.650	15,066,600
2025-05-26	6.560	7.050	6.310	6.720	6.720	53,358,971
2025-05-23	6.330	6.580	6.330	6.520	6.520	32,635,730
2025-05-22	6.340	6.600	6.240	6.240	6.240	35,997,037
2025-05-21	6.400	6.610	6.060	6.340	6.340	49,722,489
2025-05-20	5.810	6.470	5.730	6.470	6.470	70,093,087
2025-05-19	5.950	6.020	5.690	5.690	5.690	47,469,304
2025-05-16	6.260	6.370	6.040	6.090	6.090	49,926,120
2025-05-15	6.880	6.980	6.240	6.400	6.400	58,473,157
2025-05-14	6.930	6.960	6.740	6.850	6.850	27,167,310
2025-05-13	6.860	7.210	6.710	6.910	6.910	55,641,468

← NewerPage 6 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.