Bright Smart Securities & Commodities Group Limited - 1428.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	8.58	8.89	8.89	9.06	8.58	10.17M
November 07, 2025	8.35	8.63	8.63	8.7	8.2	13.72M
November 06, 2025	8.41	8.43	8.43	8.48	8.22	10.85M
November 05, 2025	8.7	8.38	8.38	8.7	8.17	24.04M
November 04, 2025	9.4	8.76	8.76	9.41	8.72	21.42M
November 03, 2025	9.63	9.35	9.35	9.67	9.28	13.17M
October 31, 2025	9.89	9.73	9.73	9.98	9.56	16.7M
October 30, 2025	9.63	9.9	9.9	10.05	9.36	20.46M
October 28, 2025	9.95	9.5	9.5	9.99	9.44	16.57M
October 27, 2025	9.69	9.87	9.87	10.2	9.52	23.32M
October 26, 2025	9.69	9.87	9.87	10.2	9.52	23.32M
October 24, 2025	9.6	9.47	9.47	9.68	9.23	14.01M
October 23, 2025	9.84	9.49	9.49	9.98	9.3	18.67M
October 22, 2025	10.02	9.84	9.84	10.02	9.8	6.69M
October 21, 2025	9.8	10.02	10.02	10.4	9.8	20.3M
October 20, 2025	10.16	9.8	9.8	10.2	9.47	38.13M
October 17, 2025	10.52	10.37	10.37	10.84	10.19	23.4M
October 16, 2025	10.91	10.75	10.75	11.12	10.4	29.63M
October 15, 2025	10.31	10.67	10.67	10.92	10.15	45.43M
October 14, 2025	12.06	9.94	9.94	12.08	9.8	112.42M
October 13, 2025	8.65	11.73	11.73	12.06	8.31	189.9M
October 10, 2025	8.9	8.72	8.72	8.98	8.65	10.96M
October 09, 2025	8.95	9.04	9.04	9.16	8.76	14.64M
October 08, 2025	9.09	8.94	8.94	9.09	8.7	8.93M
October 06, 2025	8.74	9.11	9.11	9.15	8.61	26.53M
October 03, 2025	9.03	8.7	8.7	9.26	8.63	24.95M
October 02, 2025	9.15	8.99	8.99	9.24	8.62	42.71M
September 30, 2025	9.5	9.13	9.13	9.57	9.01	24.09M
September 29, 2025	9.42	9.43	9.43	9.68	9.3	14.38M
September 26, 2025	9.74	9.42	9.42	9.74	9.35	19.91M
September 25, 2025	10.04	9.74	9.74	10.16	9.7	10.93M
September 24, 2025	9.88	10.03	10.03	10.13	9.81	22.96M
September 23, 2025	10	9.88	9.88	10.18	9.77	10.95M
September 22, 2025	10	10.18	10.18	10.3	9.7	16.73M
September 19, 2025	9.4	10.04	10.04	10.09	9.39	66.95M
September 18, 2025	10.61	9.4	9.4	10.61	9.2	74.55M
September 17, 2025	11	10.33	10.33	11.08	10.25	39.52M
September 16, 2025	11.26	10.99	10.99	11.35	10.75	18.9M
September 15, 2025	11.66	11.22	11.22	11.69	11.2	26.76M
September 12, 2025	12.2	11.67	11.67	12.22	11.6	26.82M
September 11, 2025	11.86	11.95	11.95	12.3	11.72	25.22M
September 10, 2025	11.61	12	12	12.23	11.43	32.07M
September 09, 2025	11.42	11.76	11.76	12	11.42	31.21M
September 08, 2025	11.6	11.37	11.37	11.75	11.34	18.71M
September 05, 2025	11.25	11.5	11.5	11.5	11.24	9.73M
September 04, 2025	11.6	11.19	11.19	11.78	11.19	21.54M
September 03, 2025	11.7	11.5	11.5	12.05	11.5	22.88M
September 02, 2025	12.5	11.51	11.51	12.5	11.51	30.66M
September 01, 2025	12	12.21	12.21	12.66	11.86	53.44M
August 29, 2025	11.39	11.64	11.64	11.8	11.3	21.69M
August 28, 2025	11.45	11.39	11.39	11.48	11.11	16.62M
August 27, 2025	11.68	11.47	11.47	11.8	11.36	21.79M
August 26, 2025	11.56	11.68	11.68	11.76	11.3	48.19M
August 25, 2025	12.31	11.56	11.56	12.41	11.2	48.3M
August 22, 2025	12.02	12	12	12.15	11.73	15.61M
August 21, 2025	11.84	11.95	11.95	12.42	11.71	39.43M
August 20, 2025	11.69	11.3	11.3	11.69	11.08	38.93M
August 19, 2025	12.06	11.69	11.69	12.52	11.68	25.86M
August 18, 2025	12.9	12.06	12.06	12.94	12.04	36.36M
August 15, 2025	11.82	12.8	12.8	12.98	10.26	198.14M

Bright Smart Securities & Commodities Group Limited (1428.HK) HKSE