Bright Smart Securities & Commodities Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.500	2.520	2.410	2.430	2.430	8,552,000
2024-11-07	2.350	2.480	2.340	2.450	2.450	12,862,000
2024-11-06	2.360	2.390	2.300	2.340	2.340	7,588,000
2024-11-05	2.240	2.370	2.240	2.360	2.360	12,666,000
2024-11-04	2.260	2.270	2.240	2.260	2.260	3,824,000
2024-11-01	2.230	2.290	2.230	2.270	2.270	5,604,000
2024-10-31	2.220	2.270	2.220	2.240	2.240	4,328,000
2024-10-30	2.280	2.280	2.200	2.230	2.230	8,394,000
2024-10-29	2.300	2.320	2.260	2.260	2.260	6,662,000
2024-10-28	2.320	2.320	2.270	2.290	2.290	5,640,000
2024-10-25	2.300	2.330	2.280	2.300	2.300	5,820,000
2024-10-24	2.390	2.410	2.310	2.310	2.310	16,374,000
2024-10-23	2.420	2.450	2.390	2.400	2.400	6,024,000
2024-10-22	2.370	2.430	2.370	2.420	2.420	6,518,000
2024-10-21	2.430	2.430	2.360	2.370	2.370	8,184,000
2024-10-18	2.250	2.440	2.230	2.430	2.430	17,932,000
2024-10-17	2.320	2.370	2.240	2.260	2.260	11,318,000
2024-10-16	2.270	2.350	2.240	2.270	2.270	14,412,000
2024-10-15	2.330	2.400	2.270	2.310	2.310	16,406,000
2024-10-14	2.380	2.480	2.290	2.370	2.370	16,312,000
2024-10-10	2.450	2.500	2.390	2.450	2.450	20,606,927
2024-10-09	2.600	2.640	2.280	2.370	2.370	50,072,000
2024-10-08	2.840	2.890	2.530	2.550	2.550	60,108,100
2024-10-07	2.800	2.980	2.790	2.950	2.950	57,569,306
2024-10-04	2.720	2.950	2.680	2.730	2.730	69,324,100
2024-10-03	3.090	3.110	2.540	2.740	2.740	84,810,000
2024-10-02	2.410	2.900	2.410	2.890	2.890	82,198,094
2024-09-30	2.070	2.330	2.060	2.270	2.270	55,927,009
2024-09-27	1.960	1.980	1.920	1.970	1.970	26,901,000
2024-09-26	1.860	1.940	1.860	1.930	1.930	14,738,000
2024-09-25	1.930	1.980	1.840	1.860	1.860	16,568,000
2024-09-24	1.820	1.900	1.800	1.890	1.890	30,734,000
2024-09-23	1.730	1.820	1.730	1.800	1.800	12,074,000
2024-09-20	1.720	1.730	1.710	1.730	1.730	5,746,000
2024-09-19	1.690	1.710	1.680	1.710	1.710	6,270,000
2024-09-17	1.690	1.700	1.680	1.690	1.690	1,526,000
2024-09-16	1.680	1.690	1.670	1.690	1.690	2,312,000
2024-09-13	1.700	1.750	1.680	1.690	1.690	7,904,000
2024-09-12	1.650	1.700	1.630	1.700	1.700	9,459,994
2024-09-11	1.650	1.680	1.630	1.650	1.650	4,870,000
2024-09-10	1.560	1.660	1.550	1.650	1.650	15,328,000
2024-09-09	1.580	1.580	1.540	1.560	1.560	4,476,000
2024-09-05	1.560	1.590	1.560	1.580	1.580	1,822,000
2024-09-04	1.550	1.580	1.550	1.570	1.570	3,408,000
2024-09-03	1.570	1.570	1.550	1.570	1.570	1,704,000
2024-09-02	1.570	1.570	1.540	1.560	1.560	3,012,000
2024-08-30	1.550	1.580	1.550	1.570	1.570	2,814,000
2024-08-29	1.560	1.560	1.540	1.550	1.550	2,452,000
2024-08-28	1.580	1.580	1.540	1.560	1.560	2,986,000
2024-08-27	1.560	1.580	1.550	1.580	1.580	4,900,000
2024-08-26	1.510	1.580	1.500	1.570	1.570	13,736,000
2024-08-23	1.500	1.510	1.450	1.500	1.500	16,404,000
2024-08-22	1.500	1.500	1.470	1.500	1.500	4,440,000
2024-08-21	1.510	1.520	1.450	1.480	1.480	22,457,000
2024-08-20	1.910	1.920	1.830	1.830	1.500	26,534,000
2024-08-19	1.910	1.920	1.900	1.910	1.566	7,634,000
2024-08-16	1.890	1.910	1.880	1.900	1.557	5,264,000
2024-08-15	1.860	1.890	1.860	1.890	1.549	3,789,906
2024-08-14	1.880	1.890	1.850	1.870	1.533	7,844,000
2024-08-13	1.870	1.880	1.860	1.880	1.541	2,690,000

← NewerPage 9 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.