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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.34	13.9	13.9	14.22	13.02	46.38M
August 13, 2025	12.5	13.2	13.2	13.34	12.1	46.15M
August 12, 2025	12.07	12.36	12.36	12.48	11.91	13.18M
August 11, 2025	12.53	12.15	12.15	12.74	11.78	22.47M
August 08, 2025	12.47	12.53	12.53	12.85	12.36	12.71M
August 07, 2025	12.4	12.47	12.47	12.9	12.34	16.54M
August 06, 2025	12.9	12.46	12.46	12.96	12.22	26.27M
August 05, 2025	11.48	12.8	12.8	13.28	11.28	76.99M
August 04, 2025	11.36	11.45	11.45	11.8	10.86	55.87M
August 01, 2025	14.76	11.84	11.84	14.88	11.18	133.06M
July 31, 2025	14.34	14.76	14.76	15	14.22	29.66M
July 30, 2025	14.52	14.4	14.4	15.1	14.22	28.37M
July 29, 2025	15.36	14.96	14.96	15.36	14.36	48.39M
July 28, 2025	15.1	15.54	15.54	15.96	15.1	30.71M
July 25, 2025	16	15.02	15.02	16.18	15	45.29M
July 24, 2025	15.98	15.92	15.92	16.46	15.74	30.57M
July 23, 2025	16.2	15.98	15.98	16.52	15.4	60.63M
July 22, 2025	17.2	16.2	16.2	17.34	15.48	82.25M
July 21, 2025	16.44	17.1	17.1	17.68	16.1	85.53M
July 18, 2025	14.3	16.44	16.44	16.74	13.96	120.81M
July 17, 2025	14.1	14.06	14.06	14.48	13.7	41.55M
July 16, 2025	13.84	13.62	13.62	14.2	12.98	74.04M
July 15, 2025	14.66	13.82	13.82	15.96	13.26	155.44M
July 14, 2025	12.8	14.82	14.82	14.86	12.64	91.55M
July 11, 2025	13.86	12.96	12.96	13.98	12.68	106.56M
July 10, 2025	11.28	13.9	13.9	14.46	10.82	161.95M
July 09, 2025	10.7	11.04	11.04	11.28	10.34	63.87M
July 08, 2025	9.25	10.68	10.68	10.68	9.2	87M
July 07, 2025	9.1	9.25	9.25	9.38	9.07	23.04M

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