Bright Smart Securities & Commodities Group Limited (1428.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1428.HK Historical Return
If you invested $1000 in Bright Smart Securities & Commodities Group Limited (1428.HK) 10 years ago, it would be worth $19,866.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,754.33, while $1000 invested 1 year ago would be worth $593.89. This corresponds to total returns of 1,886.68%, 1,075.43%, -40.61%, respectively, with annualized returns of 34.82%, 63.65%, -40.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1428.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.2 | 6.4 | 6.4 | 6.58 | 6.2 | 12.66M |
| July 30, 2026 | 6.42 | 6.18 | 6.18 | 6.42 | 6.12 | 7.58M |
| July 29, 2026 | 6.16 | 6.39 | 6.39 | 6.46 | 6.16 | 9.51M |
| July 28, 2026 | 6.35 | 6.16 | 6.16 | 6.35 | 6.1 | 9.09M |
| July 27, 2026 | 6.33 | 6.36 | 6.36 | 6.43 | 6.21 | 4.61M |
| July 24, 2026 | 6.6 | 6.33 | 6.33 | 6.6 | 6.18 | 9.45M |
| July 23, 2026 | 6.42 | 6.7 | 6.7 | 6.73 | 6.34 | 10.19M |
| July 22, 2026 | 6.49 | 6.44 | 6.44 | 6.67 | 6.33 | 8.01M |
| July 21, 2026 | 6.28 | 6.48 | 6.48 | 6.59 | 6.14 | 12.28M |
| July 20, 2026 | 6.26 | 6.24 | 6.24 | 6.42 | 6.02 | 16.09M |
| July 17, 2026 | 6.89 | 6.14 | 6.14 | 6.89 | 6.11 | 25.5M |
| July 16, 2026 | 6.98 | 6.89 | 6.89 | 7.11 | 6.88 | 8.29M |
| July 15, 2026 | 7.03 | 6.98 | 6.98 | 7.07 | 6.93 | 5.16M |
| July 14, 2026 | 6.97 | 6.99 | 6.99 | 7.03 | 6.76 | 6.68M |
| July 13, 2026 | 7.05 | 6.97 | 6.97 | 7.22 | 6.8 | 8.79M |
| July 10, 2026 | 7.09 | 7.05 | 7.05 | 7.42 | 7.02 | 9.66M |
| July 09, 2026 | 7.29 | 7.09 | 7.09 | 7.29 | 6.97 | 7.28M |
| July 08, 2026 | 6.93 | 7.18 | 7.18 | 7.33 | 6.93 | 6.96M |
| July 07, 2026 | 7.14 | 7.03 | 7.03 | 7.22 | 6.94 | 4.99M |
| July 06, 2026 | 7.4 | 7.14 | 7.14 | 7.44 | 7.08 | 6.46M |
| July 03, 2026 | 7.28 | 7.35 | 7.35 | 7.52 | 7.27 | 8.86M |
| July 02, 2026 | 7.04 | 7.28 | 7.28 | 7.7 | 7.04 | 13.83M |
| June 30, 2026 | 7.01 | 6.93 | 6.93 | 7.15 | 6.85 | 5.41M |
| June 29, 2026 | 6.78 | 6.97 | 6.97 | 7.17 | 6.78 | 10.45M |
| June 26, 2026 | 6.99 | 6.78 | 6.78 | 7.1 | 6.75 | 9.63M |
| June 25, 2026 | 7.16 | 7 | 7 | 7.23 | 6.75 | 14.7M |
| June 24, 2026 | 7.39 | 7.15 | 7.15 | 7.39 | 7.02 | 8.45M |
| June 23, 2026 | 7.2 | 7.39 | 7.39 | 7.63 | 7.06 | 15.24M |
| June 22, 2026 | 7.3 | 7.2 | 7.2 | 7.37 | 6.96 | 20.54M |
| June 18, 2026 | 7.64 | 7.28 | 7.28 | 7.64 | 7.28 | 13.18M |
| June 17, 2026 | 7.88 | 7.64 | 7.64 | 7.97 | 7.62 | 7.5M |
| June 16, 2026 | 8.31 | 7.84 | 7.84 | 8.31 | 7.83 | 7.7M |
| June 15, 2026 | 8.16 | 8.23 | 8.23 | 8.66 | 8.1 | 14.24M |
| June 12, 2026 | 7.8 | 8.03 | 8.03 | 8.23 | 7.7 | 18.62M |
| June 11, 2026 | 7.81 | 7.71 | 7.71 | 7.81 | 7.34 | 13.95M |
| June 10, 2026 | 7.62 | 7.81 | 7.81 | 7.88 | 7.32 | 21.02M |
| June 09, 2026 | 8.93 | 7.63 | 7.63 | 8.93 | 7.56 | 56.51M |
| June 08, 2026 | 9.02 | 8.93 | 8.93 | 9.09 | 8.74 | 11.43M |
| June 05, 2026 | 9.54 | 9.27 | 9.27 | 9.54 | 9.26 | 7.57M |
| June 04, 2026 | 9.4 | 9.52 | 9.52 | 9.58 | 9.27 | 7.14M |
| June 03, 2026 | 9.69 | 9.4 | 9.4 | 9.69 | 9.32 | 7.27M |
| June 02, 2026 | 9.59 | 9.69 | 9.69 | 9.84 | 9.39 | 10.44M |
| June 01, 2026 | 9.45 | 9.59 | 9.59 | 9.75 | 9.26 | 12.28M |
| May 29, 2026 | 9.06 | 9.38 | 9.38 | 9.42 | 8.94 | 15.34M |
| May 28, 2026 | 9.5 | 9.06 | 9.06 | 9.51 | 8.88 | 23.97M |
| May 27, 2026 | 9.91 | 9.54 | 9.54 | 9.93 | 9.43 | 13.06M |
| May 26, 2026 | 9.5 | 9.72 | 9.72 | 9.85 | 9.03 | 35.54M |
| May 22, 2026 | 10.17 | 10.23 | 10.23 | 10.35 | 10.1 | 8.67M |
| May 21, 2026 | 10.52 | 10.23 | 10.23 | 10.77 | 10.15 | 13.8M |
| May 20, 2026 | 10.38 | 10.52 | 10.52 | 10.72 | 10.21 | 9.86M |
| May 19, 2026 | 10.78 | 10.49 | 10.49 | 10.78 | 10.28 | 13.34M |
| May 18, 2026 | 10.6 | 10.75 | 10.75 | 10.85 | 10.35 | 9.12M |
| May 15, 2026 | 10.77 | 10.69 | 10.69 | 11.06 | 10.5 | 14.65M |
| May 14, 2026 | 10.9 | 10.72 | 10.72 | 11.28 | 10.72 | 16.81M |
| May 13, 2026 | 11.6 | 10.77 | 10.77 | 11.65 | 10.72 | 38.55M |
| May 12, 2026 | 11.92 | 11.6 | 11.6 | 12 | 11.57 | 18.34M |
| May 11, 2026 | 12.3 | 11.91 | 11.91 | 12.3 | 11.91 | 18.59M |
| May 08, 2026 | 12.17 | 12.3 | 12.3 | 12.4 | 11.95 | 17.14M |
| May 07, 2026 | 12.22 | 12.15 | 12.15 | 12.55 | 12.08 | 18.39M |
| May 06, 2026 | 12.65 | 12.36 | 12.36 | 12.65 | 12.24 | 13.62M |
AD
