Bright Smart Securities & Commodities Group Limited (1428.HK) HKSE
12.60
+0.75(+6.33%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.60
+0.75(+6.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 11.87 | 12.6 | 12.6 | 12.81 | 11.61 | 76.31M |
| April 01, 2026 | 12.1 | 11.85 | 11.85 | 12.38 | 11.4 | 49.92M |
| March 31, 2026 | 13 | 11.68 | 11.68 | 13.42 | 11.68 | 71.33M |
| March 30, 2026 | 13.23 | 12.65 | 12.65 | 13.47 | 12.52 | 50.4M |
| March 27, 2026 | 13.06 | 13.18 | 13.18 | 13.48 | 12.92 | 47.26M |
| March 26, 2026 | 13.05 | 13.24 | 13.24 | 13.5 | 12.54 | 63.21M |
| March 25, 2026 | 13.24 | 12.72 | 12.72 | 13.36 | 12.61 | 54.21M |
| March 24, 2026 | 12.99 | 12.98 | 12.98 | 13.68 | 12.63 | 116.89M |
| March 23, 2026 | 11.42 | 13.25 | 13.25 | 13.37 | 11.05 | 181.74M |
| March 20, 2026 | 12.71 | 11.81 | 11.81 | 13 | 11.43 | 100.18M |
| March 19, 2026 | 12.84 | 12.62 | 12.62 | 13.74 | 12.5 | 117.14M |
| March 18, 2026 | 13.7 | 13.25 | 13.25 | 14.78 | 12.82 | 239.69M |
| March 17, 2026 | 15.26 | 13.6 | 13.6 | 16.88 | 13.58 | 553.85M |
| March 16, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
| March 13, 2026 | 7.02 | 9.27 | 9.27 | 9.95 | 6.95 | 417.55M |
| March 12, 2026 | 7.1 | 6.92 | 6.92 | 7.38 | 6.87 | 23.74M |
| March 11, 2026 | 7.21 | 7.1 | 7.1 | 7.29 | 7.03 | 15.57M |
| March 10, 2026 | 7.71 | 7.3 | 7.3 | 7.99 | 7.27 | 16.21M |
| March 09, 2026 | 7.49 | 7.51 | 7.51 | 7.91 | 7.2 | 31.44M |
| March 06, 2026 | 7.47 | 7.78 | 7.78 | 7.78 | 7.37 | 11.25M |
| March 05, 2026 | 7.35 | 7.47 | 7.47 | 7.62 | 7.35 | 12.71M |
| March 04, 2026 | 7.34 | 7.12 | 7.12 | 7.44 | 7.05 | 9.5M |
| March 03, 2026 | 8.29 | 7.34 | 7.34 | 8.33 | 7.34 | 25.42M |
| March 02, 2026 | 8.45 | 8.29 | 8.29 | 8.45 | 8.16 | 9.16M |
| February 27, 2026 | 8.5 | 8.59 | 8.59 | 8.68 | 8.44 | 4.87M |
| February 26, 2026 | 8.92 | 8.5 | 8.5 | 9.08 | 8.4 | 16.82M |
| February 25, 2026 | 8.91 | 8.87 | 8.87 | 8.96 | 8.8 | 6.55M |
| February 24, 2026 | 9.14 | 8.89 | 8.89 | 9.14 | 8.8 | 10.53M |
| February 23, 2026 | 9.07 | 9.14 | 9.14 | 9.26 | 9.04 | 6.44M |
| February 20, 2026 | 9.11 | 9.05 | 0 | 9.2 | 8.92 | 4.66M |
| February 16, 2026 | 9.2 | 9.1 | 0 | 9.27 | 9.01 | 4.41M |
| February 13, 2026 | 8.9 | 9.07 | 0 | 9.2 | 8.75 | 11.15M |
| February 12, 2026 | 9.4 | 9.01 | 0 | 9.42 | 8.93 | 12.62M |
| February 11, 2026 | 9.07 | 9.4 | 0 | 9.6 | 9 | 15.22M |
| February 10, 2026 | 9.2 | 9.05 | 0 | 9.3 | 9 | 10.34M |
| February 09, 2026 | 8.56 | 9.14 | 0 | 9.5 | 8.56 | 25.42M |
| February 06, 2026 | 8.36 | 8.35 | 0 | 8.43 | 8.06 | 7.67M |
| February 05, 2026 | 8.53 | 8.48 | 0 | 8.56 | 8.33 | 3.87M |
| February 04, 2026 | 8.64 | 8.56 | 0 | 8.75 | 8.45 | 4.75M |
| February 03, 2026 | 8.48 | 8.64 | 0 | 8.86 | 8.42 | 8.88M |
| February 02, 2026 | 8.8 | 8.37 | 0 | 8.8 | 8.24 | 13.76M |
| January 30, 2026 | 9.13 | 8.85 | 0 | 9.13 | 8.81 | 12.52M |
| January 29, 2026 | 9.33 | 9.15 | 0 | 9.42 | 9.11 | 9.93M |
| January 28, 2026 | 9.08 | 9.3 | 0 | 9.48 | 9.07 | 15.55M |
| January 27, 2026 | 8.96 | 9.07 | 0 | 9.13 | 8.8 | 6.3M |
| January 26, 2026 | 9.21 | 8.91 | 0 | 9.33 | 8.77 | 11.03M |
| January 23, 2026 | 9.08 | 9.25 | 0 | 9.36 | 9.08 | 7.86M |
| January 22, 2026 | 9.28 | 9.09 | 0 | 9.3 | 9 | 4.74M |
| January 21, 2026 | 8.82 | 9.17 | 0 | 9.27 | 8.8 | 8.56M |
| January 20, 2026 | 8.85 | 8.93 | 0 | 9.04 | 8.69 | 6.23M |
| January 19, 2026 | 9.07 | 8.85 | 0 | 9.17 | 8.58 | 7.69M |
| January 16, 2026 | 9.16 | 9.06 | 0 | 9.5 | 9.05 | 11.15M |
| January 15, 2026 | 9.5 | 9.18 | 0 | 9.52 | 9.02 | 22.27M |
| January 14, 2026 | 8.7 | 9.74 | 0 | 9.78 | 8.7 | 30.53M |
| January 13, 2026 | 9.01 | 8.79 | 0 | 9.1 | 8.72 | 8.17M |
| January 12, 2026 | 8.64 | 8.9 | 0 | 9.08 | 8.5 | 19.03M |
| January 09, 2026 | 8.74 | 8.63 | 0 | 8.75 | 8.47 | 6.03M |
| January 08, 2026 | 8.7 | 8.71 | 0 | 8.82 | 8.54 | 7.86M |
| January 07, 2026 | 8.69 | 8.7 | 0 | 8.8 | 8.47 | 6.69M |
| January 06, 2026 | 8.55 | 8.69 | 0 | 8.87 | 8.5 | 17.33M |