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 $10,753.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,928.66, while $1000 invested 1 year ago would be worth $701.82. This corresponds to total returns of 975.33%, 892.87%, -29.82%, respectively, with annualized returns of 26.81%, 58.22%, -29.82%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6 | 5.92 | 5.92 | 6 | 5.89 | 2.23M |
| November 10, 2026 | 5.85 | 5.94 | 5.94 | 5.98 | 5.85 | 3.9M |
| November 09, 2026 | 5.94 | 5.82 | 5.82 | 6.08 | 5.82 | 3.86M |
| November 06, 2026 | 6.03 | 5.94 | 5.94 | 6.03 | 5.8 | 7.25M |
| November 05, 2026 | 6.12 | 6.17 | 6.17 | 6.38 | 6.11 | 8.8M |
| November 04, 2026 | 6.01 | 6.11 | 6.11 | 6.13 | 5.89 | 3.6M |
| November 03, 2026 | 6.06 | 6.03 | 6.03 | 6.14 | 5.97 | 2.57M |
| November 02, 2026 | 5.98 | 6.06 | 6.06 | 6.2 | 5.98 | 6.9M |
| October 30, 2026 | 5.86 | 5.99 | 5.99 | 5.99 | 5.81 | 7.39M |
| October 29, 2026 | 6 | 5.92 | 5.92 | 6.01 | 5.89 | 2.82M |
| October 28, 2026 | 5.89 | 5.99 | 5.99 | 6.03 | 5.86 | 3.47M |
| October 27, 2026 | 5.88 | 5.89 | 5.89 | 5.96 | 5.85 | 3.16M |
| October 26, 2026 | 5.83 | 5.88 | 5.88 | 5.95 | 5.75 | 3.12M |
| October 23, 2026 | 5.7 | 5.97 | 5.97 | 5.98 | 5.55 | 7.35M |
| October 22, 2026 | 6.07 | 5.73 | 5.73 | 6.13 | 5.65 | 8.96M |
| October 21, 2026 | 6.12 | 6.07 | 6.07 | 6.23 | 6.01 | 4.46M |
| October 20, 2026 | 6.14 | 6.12 | 6.12 | 6.25 | 6.08 | 2.6M |
| October 16, 2026 | 6.11 | 6.13 | 6.13 | 6.25 | 6.05 | 3.92M |
| October 15, 2026 | 6.21 | 6.1 | 6.1 | 6.23 | 6.05 | 7.36M |
| October 14, 2026 | 6.3 | 6.29 | 6.29 | 6.42 | 6.22 | 3.48M |
| October 13, 2026 | 6.42 | 6.29 | 6.29 | 6.42 | 6.22 | 4.38M |
| October 12, 2026 | 6.4 | 6.43 | 6.43 | 6.57 | 6.4 | 3.89M |
| October 09, 2026 | 6.53 | 6.39 | 6.39 | 6.53 | 6.18 | 12.29M |
| October 08, 2026 | 6.79 | 6.53 | 6.53 | 6.79 | 6.45 | 11.38M |
| October 07, 2026 | 6.64 | 6.74 | 6.74 | 6.74 | 6.61 | 1.59M |
| October 06, 2026 | 6.81 | 6.68 | 6.68 | 6.87 | 6.65 | 2.7M |
| October 05, 2026 | 6.78 | 6.77 | 6.77 | 6.89 | 6.65 | 2.5M |
| October 02, 2026 | 6.84 | 6.7 | 6.7 | 6.84 | 6.6 | 3.19M |
| September 30, 2026 | 6.84 | 6.84 | 6.84 | 6.94 | 6.8 | 2.8M |
| September 29, 2026 | 6.88 | 6.85 | 6.85 | 6.92 | 6.77 | 5.85M |
| September 28, 2026 | 7 | 6.88 | 6.88 | 7.06 | 6.85 | 3.83M |
| September 25, 2026 | 7.1 | 6.99 | 6.99 | 7.1 | 6.85 | 2.3M |
| September 24, 2026 | 7.16 | 7.1 | 7.1 | 7.16 | 7.07 | 3.33M |
| September 23, 2026 | 7.3 | 7.16 | 7.16 | 7.3 | 7.11 | 2.17M |
| September 22, 2026 | 7.25 | 7.21 | 7.21 | 7.37 | 7.2 | 5.55M |
| September 21, 2026 | 7.16 | 7.22 | 7.22 | 7.3 | 7.09 | 4.52M |
| September 18, 2026 | 6.96 | 7.11 | 7.11 | 7.15 | 6.96 | 4.01M |
| September 17, 2026 | 7.04 | 6.94 | 6.94 | 7.04 | 6.86 | 3.63M |
| September 16, 2026 | 6.95 | 7.04 | 7.04 | 7.08 | 6.85 | 3.61M |
| September 15, 2026 | 7.1 | 6.98 | 6.98 | 7.18 | 6.95 | 3.89M |
| September 11, 2026 | 7.25 | 7.06 | 7.06 | 7.25 | 6.95 | 6.4M |
| September 10, 2026 | 7.16 | 7.33 | 7.33 | 7.39 | 7.11 | 4.19M |
| September 09, 2026 | 7.24 | 7.25 | 7.25 | 7.3 | 7.15 | 2.96M |
| September 08, 2026 | 7.33 | 7.25 | 7.25 | 7.37 | 7.24 | 3.9M |
| September 07, 2026 | 7.3 | 7.33 | 7.33 | 7.4 | 7.24 | 4.13M |
| September 04, 2026 | 7.48 | 7.32 | 7.32 | 7.69 | 7.26 | 7.59M |
| September 03, 2026 | 7.34 | 7.3 | 7.3 | 7.52 | 7.26 | 5.71M |
| September 02, 2026 | 7.45 | 7.34 | 7.34 | 7.45 | 7.28 | 3.8M |
| September 01, 2026 | 7.5 | 7.46 | 7.46 | 7.59 | 7.41 | 3.07M |
| August 31, 2026 | 7.56 | 7.51 | 7.51 | 7.58 | 7.37 | 7.89M |
| August 28, 2026 | 7.65 | 7.65 | 7.65 | 7.73 | 7.52 | 5.91M |
| August 27, 2026 | 7.73 | 7.73 | 7.73 | 7.77 | 7.6 | 5.06M |
| August 26, 2026 | 7.49 | 7.74 | 7.74 | 7.91 | 7.49 | 14.43M |
| August 25, 2026 | 7.31 | 7.5 | 7.5 | 7.56 | 7.18 | 7.67M |
| August 24, 2026 | 7.6 | 7.24 | 7.24 | 7.6 | 7.17 | 10.87M |
| August 21, 2026 | 7.5 | 7.68 | 7.68 | 7.84 | 7.3 | 14.84M |
| August 20, 2026 | 6.98 | 7.45 | 7.45 | 7.6 | 6.98 | 21.64M |
| August 19, 2026 | 7.14 | 6.97 | 6.97 | 7.14 | 6.94 | 7.01M |
| August 18, 2026 | 7.29 | 7.14 | 7.14 | 7.29 | 7 | 7.27M |
| August 17, 2026 | 7.03 | 7.29 | 7.29 | 7.36 | 7.03 | 11.84M |
AD
