Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.440	2.490	2.430	2.490	2.490	8,816,000
2025-02-07	2.360	2.470	2.340	2.420	2.420	16,658,049
2025-02-06	2.350	2.370	2.350	2.370	2.370	2,156,000
2025-02-05	2.370	2.380	2.350	2.360	2.360	2,280,000
2025-02-04	2.360	2.380	2.340	2.370	2.370	5,398,000
2025-02-03	2.330	2.360	2.300	2.330	2.330	4,182,000
2025-01-28	2.350	2.370	2.330	2.360	2.360	1,668,000
2025-01-27	2.320	2.400	2.320	2.350	2.350	13,608,000
2025-01-24	2.270	2.320	2.270	2.320	2.320	6,914,000
2025-01-23	2.230	2.300	2.230	2.270	2.270	3,456,000
2025-01-22	2.250	2.250	2.220	2.230	2.230	1,734,000
2025-01-21	2.270	2.280	2.260	2.260	2.260	1,510,000
2025-01-20	2.250	2.290	2.240	2.270	2.270	4,778,000
2025-01-17	2.200	2.230	2.200	2.220	2.220	1,688,000
2025-01-16	2.200	2.230	2.200	2.200	2.200	2,624,000
2025-01-15	2.190	2.190	2.170	2.190	2.190	2,406,000
2025-01-14	2.150	2.200	2.150	2.190	2.190	3,742,000
2025-01-13	2.120	2.140	2.100	2.130	2.130	3,122,000
2025-01-10	2.150	2.170	2.110	2.120	2.120	3,822,000
2025-01-09	2.170	2.180	2.150	2.150	2.150	1,860,000
2025-01-08	2.180	2.190	2.130	2.150	2.150	3,512,000
2025-01-07	2.200	2.200	2.150	2.180	2.180	4,542,000
2025-01-06	2.230	2.230	2.200	2.200	2.200	2,208,000
2025-01-03	2.230	2.230	2.200	2.220	2.220	3,650,000
2025-01-02	2.280	2.280	2.210	2.230	2.230	5,496,000
2024-12-31	2.300	2.300	2.280	2.280	2.280	944,000
2024-12-30	2.300	2.320	2.280	2.290	2.290	3,462,000
2024-12-27	2.280	2.310	2.270	2.300	2.300	2,866,000
2024-12-24	2.260	2.290	2.250	2.270	2.270	1,764,000
2024-12-23	2.260	2.270	2.240	2.250	2.250	1,860,000
2024-12-20	2.270	2.270	2.230	2.250	2.250	2,500,000
2024-12-19	2.260	2.270	2.250	2.260	2.260	2,386,617
2024-12-18	2.270	2.290	2.270	2.280	2.280	1,918,000
2024-12-17	2.270	2.280	2.240	2.260	2.260	4,426,000
2024-12-16	2.260	2.290	2.250	2.270	2.270	2,008,000
2024-12-13	2.300	2.300	2.260	2.260	2.260	3,678,000
2024-12-12	2.270	2.330	2.240	2.310	2.310	6,388,000
2024-12-11	2.250	2.320	2.250	2.270	2.270	5,932,000
2024-12-10	2.340	2.370	2.250	2.250	2.250	12,230,000
2024-12-09	2.150	2.260	2.150	2.260	2.260	7,481,000
2024-12-06	2.130	2.160	2.120	2.160	2.160	3,018,000
2024-12-05	2.150	2.170	2.120	2.150	2.150	2,630,000
2024-12-04	2.160	2.160	2.130	2.150	2.150	1,369,383
2024-12-03	2.150	2.170	2.090	2.160	2.160	7,026,000
2024-12-02	2.150	2.170	2.120	2.160	2.160	4,500,000
2024-11-29	2.110	2.170	2.100	2.150	2.150	5,502,000
2024-11-28	2.130	2.140	2.100	2.110	2.110	2,638,000
2024-11-27	2.130	2.150	2.040	2.130	2.130	12,762,000
2024-11-26	2.190	2.210	2.160	2.160	2.160	4,386,000
2024-11-25	2.250	2.260	2.180	2.200	2.200	6,378,000
2024-11-22	2.300	2.300	2.220	2.250	2.250	7,764,000
2024-11-21	2.330	2.330	2.290	2.310	2.310	3,470,000
2024-11-20	2.280	2.320	2.280	2.320	2.320	4,312,000
2024-11-19	2.300	2.300	2.260	2.280	2.280	1,737,000
2024-11-18	2.270	2.310	2.250	2.270	2.270	5,842,000
2024-11-15	2.240	2.290	2.240	2.270	2.270	5,750,000
2024-11-14	2.240	2.280	2.220	2.240	2.240	4,950,000
2024-11-13	2.260	2.270	2.220	2.270	2.270	4,290,000
2024-11-12	2.380	2.400	2.250	2.260	2.260	11,842,000
2024-11-11	2.390	2.420	2.340	2.380	2.380	7,496,000

← NewerPage 8 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.