Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.150	7.280	6.590	6.730	6.730	65,326,026
2025-05-09	6.700	7.130	6.660	6.940	6.940	61,973,730
2025-05-08	7.470	7.850	6.800	6.810	6.810	112,860,626
2025-05-07	8.510	8.730	7.200	7.640	7.640	181,068,134
2025-05-06	7.260	8.650	7.130	8.350	8.350	229,087,960
2025-05-02	7.020	7.430	6.890	7.080	7.080	123,715,304
2025-04-30	7.260	7.830	6.320	6.850	6.850	305,778,738
2025-04-29	5.680	7.680	5.510	7.300	7.300	497,236,720
2025-04-28	4.900	6.000	3.750	5.550	5.550	725,403,264
2025-04-25	3.050	3.050	3.050	3.050	3.050	0
2025-04-24	3.050	3.050	3.050	3.050	3.050	0
2025-04-23	2.820	3.070	2.810	3.050	3.050	37,135,000
2025-04-22	2.700	2.790	2.690	2.790	2.790	11,728,000
2025-04-17	2.670	2.740	2.670	2.700	2.700	6,344,627
2025-04-16	2.740	2.750	2.650	2.690	2.690	8,443,728
2025-04-15	2.680	2.730	2.680	2.730	2.730	7,249,830
2025-04-14	2.530	2.670	2.520	2.670	2.670	13,355,470
2025-04-11	2.500	2.520	2.460	2.500	2.500	14,210,715
2025-04-10	2.520	2.550	2.490	2.500	2.500	11,981,994
2025-04-09	2.390	2.480	2.350	2.470	2.470	13,289,364
2025-04-08	2.450	2.480	2.390	2.450	2.450	16,730,331
2025-04-07	2.680	2.680	2.380	2.390	2.390	40,068,000
2025-04-03	2.780	2.810	2.760	2.810	2.810	5,944,649
2025-04-02	2.770	2.840	2.730	2.820	2.820	10,962,000
2025-04-01	2.780	2.800	2.730	2.750	2.750	6,396,000
2025-03-31	2.780	2.820	2.750	2.760	2.760	7,762,000
2025-03-28	2.820	2.820	2.770	2.800	2.800	3,797,298
2025-03-27	2.800	2.830	2.790	2.810	2.810	6,494,000
2025-03-26	2.770	2.810	2.770	2.810	2.810	3,696,000
2025-03-25	2.790	2.800	2.750	2.760	2.760	5,214,000
2025-03-24	2.840	2.860	2.750	2.810	2.810	8,715,955
2025-03-21	2.890	2.900	2.810	2.840	2.840	11,718,000
2025-03-20	2.920	2.950	2.890	2.890	2.890	12,087,470
2025-03-19	2.910	2.930	2.890	2.920	2.920	6,162,993
2025-03-18	2.880	2.930	2.880	2.920	2.920	9,336,000
2025-03-17	2.880	2.910	2.850	2.860	2.860	7,378,000
2025-03-14	2.850	2.910	2.830	2.860	2.860	11,357,570
2025-03-13	2.910	2.930	2.800	2.860	2.860	24,460,995
2025-03-12	2.870	2.970	2.860	2.920	2.920	26,274,150
2025-03-11	2.900	2.900	2.840	2.900	2.900	20,037,194
2025-03-10	2.800	2.950	2.800	2.950	2.950	25,609,040
2025-03-07	2.790	2.840	2.770	2.800	2.800	11,985,195
2025-03-06	2.740	2.800	2.740	2.800	2.800	24,556,585
2025-03-05	2.690	2.730	2.680	2.720	2.720	6,550,000
2025-03-04	2.660	2.680	2.630	2.670	2.670	5,980,000
2025-03-03	2.690	2.740	2.650	2.690	2.690	10,234,000
2025-02-28	2.770	2.770	2.650	2.680	2.680	17,116,000
2025-02-27	2.720	2.800	2.710	2.790	2.790	20,394,000
2025-02-26	2.660	2.750	2.660	2.730	2.730	14,381,211
2025-02-25	2.690	2.720	2.630	2.660	2.660	14,070,697
2025-02-24	2.800	2.800	2.730	2.740	2.740	10,743,509
2025-02-21	2.690	2.800	2.670	2.800	2.800	19,832,000
2025-02-20	2.600	2.690	2.560	2.660	2.660	13,680,000
2025-02-19	2.630	2.630	2.580	2.600	2.600	8,562,000
2025-02-18	2.630	2.680	2.610	2.640	2.640	12,480,000
2025-02-17	2.570	2.630	2.540	2.620	2.620	16,028,000
2025-02-14	2.520	2.550	2.500	2.540	2.540	11,566,000
2025-02-13	2.620	2.620	2.480	2.490	2.490	14,861,000
2025-02-12	2.500	2.600	2.500	2.590	2.590	9,692,000
2025-02-11	2.500	2.520	2.470	2.500	2.500	7,070,000

← NewerPage 7 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.