Bright Smart Securities & Commodities Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.695 | 5.980 | 5.550 | 5.970 | 5.970 | 7,352,000 |
| 2026-10-22 | 6.065 | 6.130 | 5.645 | 5.725 | 5.725 | 8,952,000 |
| 2026-10-21 | 6.120 | 6.225 | 6.005 | 6.065 | 6.065 | 4,458,000 |
| 2026-10-20 | 6.135 | 6.250 | 6.075 | 6.120 | 6.120 | 2,596,000 |
| 2026-10-16 | 6.105 | 6.245 | 6.045 | 6.130 | 6.130 | 3,921,200 |
| 2026-10-15 | 6.205 | 6.225 | 6.050 | 6.095 | 6.095 | 7,355,153 |
| 2026-10-14 | 6.300 | 6.415 | 6.220 | 6.285 | 6.285 | 3,480,200 |
| 2026-10-13 | 6.415 | 6.415 | 6.220 | 6.290 | 6.290 | 4,378,000 |
| 2026-10-12 | 6.400 | 6.565 | 6.400 | 6.430 | 6.430 | 3,888,000 |
| 2026-10-09 | 6.525 | 6.525 | 6.180 | 6.385 | 6.385 | 12,290,000 |
| 2026-10-08 | 6.790 | 6.790 | 6.450 | 6.530 | 6.530 | 11,378,500 |
| 2026-10-07 | 6.640 | 6.740 | 6.610 | 6.735 | 6.735 | 1,592,065 |
| 2026-10-06 | 6.805 | 6.865 | 6.650 | 6.680 | 6.680 | 2,696,000 |
| 2026-10-05 | 6.780 | 6.890 | 6.650 | 6.765 | 6.765 | 2,498,000 |
| 2026-10-02 | 6.840 | 6.840 | 6.600 | 6.695 | 6.695 | 3,188,000 |
| 2026-09-30 | 6.840 | 6.940 | 6.800 | 6.840 | 6.840 | 2,794,300 |
| 2026-09-29 | 6.875 | 6.920 | 6.765 | 6.845 | 6.845 | 5,831,100 |
| 2026-09-28 | 7.000 | 7.060 | 6.850 | 6.875 | 6.875 | 3,828,000 |
| 2026-09-25 | 7.100 | 7.100 | 6.850 | 6.985 | 6.985 | 2,295,600 |
| 2026-09-24 | 7.155 | 7.155 | 7.065 | 7.100 | 7.100 | 3,332,000 |
| 2026-09-23 | 7.295 | 7.295 | 7.110 | 7.155 | 7.155 | 2,172,000 |
| 2026-09-22 | 7.250 | 7.365 | 7.200 | 7.205 | 7.205 | 5,538,020 |
| 2026-09-21 | 7.160 | 7.300 | 7.090 | 7.220 | 7.220 | 4,522,000 |
| 2026-09-18 | 6.960 | 7.150 | 6.960 | 7.110 | 7.110 | 4,002,694 |
| 2026-09-17 | 7.035 | 7.035 | 6.860 | 6.935 | 6.935 | 3,626,000 |
| 2026-09-16 | 6.950 | 7.075 | 6.850 | 7.040 | 7.040 | 3,608,200 |
| 2026-09-15 | 7.095 | 7.180 | 6.950 | 6.975 | 6.975 | 3,885,184 |
| 2026-09-14 | 7.075 | 7.185 | 6.950 | 7.095 | 7.095 | 3,188,200 |
| 2026-09-11 | 7.250 | 7.250 | 6.950 | 7.060 | 7.060 | 6,361,600 |
| 2026-09-10 | 7.160 | 7.385 | 7.110 | 7.325 | 7.325 | 4,190,000 |
| 2026-09-09 | 7.240 | 7.300 | 7.150 | 7.245 | 7.245 | 2,956,900 |
| 2026-09-08 | 7.325 | 7.365 | 7.240 | 7.245 | 7.245 | 3,898,000 |
| 2026-09-07 | 7.300 | 7.400 | 7.240 | 7.330 | 7.330 | 4,130,015 |
| 2026-09-04 | 7.480 | 7.690 | 7.260 | 7.320 | 7.320 | 7,593,800 |
| 2026-09-03 | 7.335 | 7.520 | 7.260 | 7.295 | 7.295 | 5,706,000 |
| 2026-09-02 | 7.450 | 7.450 | 7.275 | 7.340 | 7.340 | 3,796,200 |
| 2026-09-01 | 7.495 | 7.590 | 7.410 | 7.460 | 7.460 | 3,064,000 |
| 2026-08-31 | 7.560 | 7.580 | 7.365 | 7.510 | 7.510 | 7,889,000 |
| 2026-08-28 | 7.650 | 7.725 | 7.520 | 7.650 | 7.650 | 5,907,400 |
| 2026-08-27 | 7.725 | 7.770 | 7.600 | 7.730 | 7.730 | 5,055,900 |
| 2026-08-26 | 7.490 | 7.910 | 7.485 | 7.735 | 7.735 | 14,427,000 |
| 2026-08-25 | 7.310 | 7.555 | 7.175 | 7.495 | 7.495 | 7,666,200 |
| 2026-08-24 | 7.600 | 7.600 | 7.165 | 7.240 | 7.240 | 10,865,000 |
| 2026-08-21 | 7.500 | 7.840 | 7.300 | 7.680 | 7.680 | 14,839,000 |
| 2026-08-20 | 6.975 | 7.595 | 6.975 | 7.450 | 7.450 | 21,634,100 |
| 2026-08-19 | 7.135 | 7.135 | 6.940 | 6.970 | 6.970 | 7,007,900 |
| 2026-08-18 | 7.290 | 7.290 | 7.000 | 7.135 | 7.135 | 7,264,000 |
| 2026-08-17 | 7.030 | 7.360 | 7.030 | 7.290 | 7.290 | 11,830,000 |
| 2026-08-14 | 7.000 | 7.005 | 6.905 | 6.925 | 6.925 | 2,990,000 |
| 2026-08-13 | 6.965 | 7.090 | 6.965 | 7.000 | 7.000 | 4,000,134 |
| 2026-08-12 | 6.965 | 7.100 | 6.935 | 7.005 | 7.005 | 4,760,730 |
| 2026-08-11 | 7.275 | 7.275 | 6.950 | 7.050 | 7.050 | 12,864,000 |
| 2026-08-10 | 7.020 | 7.380 | 7.010 | 7.345 | 7.345 | 13,780,000 |
| 2026-08-07 | 7.020 | 7.035 | 6.830 | 6.890 | 6.890 | 8,850,000 |
| 2026-08-06 | 7.215 | 7.320 | 6.940 | 6.990 | 6.990 | 10,190,000 |
| 2026-08-05 | 7.365 | 7.530 | 7.160 | 7.305 | 7.305 | 15,375,407 |
| 2026-08-04 | 6.800 | 7.440 | 6.700 | 7.355 | 7.355 | 22,205,801 |
| 2026-08-03 | 6.400 | 7.110 | 6.340 | 6.800 | 6.800 | 19,288,855 |
| 2026-07-31 | 6.200 | 6.580 | 6.200 | 6.400 | 6.400 | 12,653,086 |
| 2026-07-30 | 6.420 | 6.420 | 6.120 | 6.180 | 6.180 | 7,580,420 |
Page 1 of 21 · 1,230 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.