Bright Smart Securities & Commodities Group Limited 1428
HKEX · Hong Kong SAR China · Finance
HKD 6.84-0.00 (-0.07%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 6.84 | -0.07% | HKD 6.84 | HKD 6.94 | HKD 6.80 | 2.79M |
| 2026-09-29 | HKD 6.84 | -0.44% | HKD 6.88 | HKD 6.92 | HKD 6.76 | 5.83M |
| 2026-09-28 | HKD 6.88 | -1.57% | HKD 7.00 | HKD 7.06 | HKD 6.85 | 3.83M |
| 2026-09-25 | HKD 6.99 | -1.62% | HKD 7.10 | HKD 7.10 | HKD 6.85 | 2.30M |
| 2026-09-24 | HKD 7.10 | -0.77% | HKD 7.16 | HKD 7.16 | HKD 7.07 | 3.33M |
| 2026-09-23 | HKD 7.16 | -0.69% | HKD 7.30 | HKD 7.30 | HKD 7.11 | 2.17M |
| 2026-09-22 | HKD 7.20 | -0.21% | HKD 7.25 | HKD 7.36 | HKD 7.20 | 5.54M |
| 2026-09-21 | HKD 7.22 | +1.55% | HKD 7.16 | HKD 7.30 | HKD 7.09 | 4.52M |
| 2026-09-18 | HKD 7.11 | +2.52% | HKD 6.96 | HKD 7.15 | HKD 6.96 | 4.00M |
| 2026-09-17 | HKD 6.93 | -1.49% | HKD 7.03 | HKD 7.03 | HKD 6.86 | 3.63M |
| 2026-09-16 | HKD 7.04 | +0.93% | HKD 6.95 | HKD 7.07 | HKD 6.85 | 3.61M |
| 2026-09-15 | HKD 6.97 | -1.69% | HKD 7.09 | HKD 7.18 | HKD 6.95 | 3.89M |
| 2026-09-14 | HKD 7.09 | +0.50% | HKD 7.07 | HKD 7.18 | HKD 6.95 | 3.19M |
| 2026-09-11 | HKD 7.06 | -3.62% | HKD 7.25 | HKD 7.25 | HKD 6.95 | 6.36M |
| 2026-09-10 | HKD 7.32 | +1.10% | HKD 7.16 | HKD 7.39 | HKD 7.11 | 4.19M |
| 2026-09-09 | HKD 7.24 | 0.00% | HKD 7.24 | HKD 7.30 | HKD 7.15 | 2.96M |
| 2026-09-08 | HKD 7.24 | -1.16% | HKD 7.32 | HKD 7.36 | HKD 7.24 | 3.90M |
| 2026-09-07 | HKD 7.33 | +0.14% | HKD 7.30 | HKD 7.40 | HKD 7.24 | 4.13M |
| 2026-09-04 | HKD 7.32 | +0.34% | HKD 7.48 | HKD 7.69 | HKD 7.26 | 7.59M |
| 2026-09-03 | HKD 7.30 | -0.61% | HKD 7.34 | HKD 7.52 | HKD 7.26 | 5.71M |
| 2026-09-02 | HKD 7.34 | -1.61% | HKD 7.45 | HKD 7.45 | HKD 7.28 | 3.80M |
| 2026-09-01 | HKD 7.46 | -0.67% | HKD 7.49 | HKD 7.59 | HKD 7.41 | 3.06M |
| 2026-08-31 | HKD 7.51 | -1.83% | HKD 7.56 | HKD 7.58 | HKD 7.36 | 7.89M |
| 2026-08-28 | HKD 7.65 | -1.03% | HKD 7.65 | HKD 7.72 | HKD 7.52 | 5.91M |
| 2026-08-27 | HKD 7.73 | -0.06% | HKD 7.72 | HKD 7.77 | HKD 7.60 | 5.06M |
| 2026-08-26 | HKD 7.74 | +3.20% | HKD 7.49 | HKD 7.91 | HKD 7.49 | 14.43M |
| 2026-08-25 | HKD 7.49 | +3.52% | HKD 7.31 | HKD 7.55 | HKD 7.18 | 7.67M |
| 2026-08-24 | HKD 7.24 | -5.73% | HKD 7.60 | HKD 7.60 | HKD 7.16 | 10.87M |
| 2026-08-21 | HKD 7.68 | +3.09% | HKD 7.50 | HKD 7.84 | HKD 7.30 | 14.84M |
| 2026-08-20 | HKD 7.45 | +6.89% | HKD 6.97 | HKD 7.59 | HKD 6.97 | 21.63M |
| 2026-08-19 | HKD 6.97 | -2.31% | HKD 7.14 | HKD 7.14 | HKD 6.94 | 7.01M |
| 2026-08-18 | HKD 7.14 | -2.13% | HKD 7.29 | HKD 7.29 | HKD 7.00 | 7.26M |
| 2026-08-17 | HKD 7.29 | +5.27% | HKD 7.03 | HKD 7.36 | HKD 7.03 | 11.83M |
| 2026-08-14 | HKD 6.93 | -1.07% | HKD 7.00 | HKD 7.01 | HKD 6.91 | 2.99M |
| 2026-08-13 | HKD 7.00 | -0.07% | HKD 6.97 | HKD 7.09 | HKD 6.97 | 4.00M |
| 2026-08-12 | HKD 7.01 | -0.64% | HKD 6.97 | HKD 7.10 | HKD 6.93 | 4.76M |
| 2026-08-11 | HKD 7.05 | -4.02% | HKD 7.28 | HKD 7.28 | HKD 6.95 | 12.86M |
| 2026-08-10 | HKD 7.34 | +6.60% | HKD 7.02 | HKD 7.38 | HKD 7.01 | 13.78M |
| 2026-08-07 | HKD 6.89 | -1.43% | HKD 7.02 | HKD 7.03 | HKD 6.83 | 8.85M |
| 2026-08-06 | HKD 6.99 | -4.31% | HKD 7.22 | HKD 7.32 | HKD 6.94 | 10.19M |
| 2026-08-05 | HKD 7.30 | -0.68% | HKD 7.36 | HKD 7.53 | HKD 7.16 | 15.38M |
| 2026-08-04 | HKD 7.36 | +8.16% | HKD 6.80 | HKD 7.44 | HKD 6.70 | 22.21M |
| 2026-08-03 | HKD 6.80 | +6.25% | HKD 6.40 | HKD 7.11 | HKD 6.34 | 19.29M |
| 2026-07-31 | HKD 6.40 | +3.56% | HKD 6.20 | HKD 6.58 | HKD 6.20 | 12.65M |
| 2026-07-30 | HKD 6.18 | -3.29% | HKD 6.42 | HKD 6.42 | HKD 6.12 | 7.58M |
| 2026-07-29 | HKD 6.39 | +3.73% | HKD 6.16 | HKD 6.46 | HKD 6.16 | 9.51M |
| 2026-07-28 | HKD 6.16 | -3.14% | HKD 6.35 | HKD 6.35 | HKD 6.10 | 9.09M |
| 2026-07-27 | HKD 6.36 | +0.47% | HKD 6.33 | HKD 6.43 | HKD 6.21 | 4.60M |
| 2026-07-24 | HKD 6.33 | -5.52% | HKD 6.60 | HKD 6.60 | HKD 6.18 | 9.45M |
| 2026-07-23 | HKD 6.70 | +4.04% | HKD 6.42 | HKD 6.73 | HKD 6.34 | 10.18M |
| 2026-07-22 | HKD 6.44 | -0.62% | HKD 6.49 | HKD 6.67 | HKD 6.33 | 8.01M |
| 2026-07-21 | HKD 6.48 | +3.85% | HKD 6.28 | HKD 6.59 | HKD 6.14 | 12.28M |
| 2026-07-20 | HKD 6.24 | +1.63% | HKD 6.26 | HKD 6.42 | HKD 6.02 | 16.09M |
| 2026-07-17 | HKD 6.14 | -10.89% | HKD 6.89 | HKD 6.89 | HKD 6.11 | 25.49M |
| 2026-07-16 | HKD 6.89 | -1.29% | HKD 6.98 | HKD 7.11 | HKD 6.88 | 8.29M |
| 2026-07-15 | HKD 6.98 | -0.14% | HKD 7.03 | HKD 7.07 | HKD 6.93 | 5.16M |
| 2026-07-14 | HKD 6.99 | +0.29% | HKD 6.97 | HKD 7.03 | HKD 6.76 | 6.68M |
| 2026-07-13 | HKD 6.97 | -1.13% | HKD 7.05 | HKD 7.22 | HKD 6.80 | 8.79M |
| 2026-07-10 | HKD 7.05 | -0.56% | HKD 7.09 | HKD 7.42 | HKD 7.02 | 9.65M |
| 2026-07-09 | HKD 7.09 | -1.25% | HKD 7.29 | HKD 7.29 | HKD 6.97 | 7.28M |
| 2026-07-08 | HKD 7.18 | +2.13% | HKD 6.93 | HKD 7.33 | HKD 6.93 | 6.95M |
| 2026-07-07 | HKD 7.03 | -1.54% | HKD 7.14 | HKD 7.22 | HKD 6.94 | 4.98M |
| 2026-07-06 | HKD 7.14 | -2.86% | HKD 7.40 | HKD 7.44 | HKD 7.08 | 6.46M |
| 2026-07-03 | HKD 7.35 | +0.96% | HKD 7.28 | HKD 7.52 | HKD 7.27 | 8.86M |
| 2026-07-02 | HKD 7.28 | +5.05% | HKD 7.04 | HKD 7.70 | HKD 7.04 | 13.82M |
| 2026-06-30 | HKD 6.93 | -0.57% | HKD 7.01 | HKD 7.15 | HKD 6.85 | 5.41M |
| 2026-06-29 | HKD 6.97 | +2.80% | HKD 6.78 | HKD 7.17 | HKD 6.78 | 10.45M |
| 2026-06-26 | HKD 6.78 | -3.14% | HKD 6.99 | HKD 7.10 | HKD 6.75 | 9.62M |
| 2026-06-25 | HKD 7.00 | -2.10% | HKD 7.16 | HKD 7.23 | HKD 6.75 | 14.70M |
| 2026-06-24 | HKD 7.15 | -3.25% | HKD 7.39 | HKD 7.39 | HKD 7.02 | 8.45M |
| 2026-06-23 | HKD 7.39 | +2.64% | HKD 7.20 | HKD 7.63 | HKD 7.06 | 15.23M |
| 2026-06-22 | HKD 7.20 | -1.10% | HKD 7.30 | HKD 7.37 | HKD 6.96 | 20.54M |
| 2026-06-18 | HKD 7.28 | -4.71% | HKD 7.64 | HKD 7.64 | HKD 7.28 | 13.18M |
| 2026-06-17 | HKD 7.64 | -2.55% | HKD 7.88 | HKD 7.97 | HKD 7.62 | 7.50M |
| 2026-06-16 | HKD 7.84 | -4.74% | HKD 8.31 | HKD 8.31 | HKD 7.83 | 7.70M |
| 2026-06-15 | HKD 8.23 | +2.49% | HKD 8.16 | HKD 8.66 | HKD 8.10 | 14.20M |
| 2026-06-12 | HKD 8.03 | +4.15% | HKD 7.80 | HKD 8.23 | HKD 7.70 | 18.61M |
| 2026-06-11 | HKD 7.71 | -1.28% | HKD 7.81 | HKD 7.81 | HKD 7.34 | 13.95M |
| 2026-06-10 | HKD 7.81 | +2.36% | HKD 7.62 | HKD 7.88 | HKD 7.32 | 21.02M |
| 2026-06-09 | HKD 7.63 | -14.56% | HKD 8.93 | HKD 8.93 | HKD 7.56 | 56.51M |
| 2026-06-08 | HKD 8.93 | -3.67% | HKD 9.02 | HKD 9.09 | HKD 8.74 | 11.43M |
| 2026-06-05 | HKD 9.27 | -2.63% | HKD 9.54 | HKD 9.54 | HKD 9.26 | 7.57M |
| 2026-06-04 | HKD 9.52 | +1.28% | HKD 9.40 | HKD 9.58 | HKD 9.27 | 7.14M |
| 2026-06-03 | HKD 9.40 | -2.99% | HKD 9.69 | HKD 9.69 | HKD 9.32 | 7.27M |
| 2026-06-02 | HKD 9.69 | +1.04% | HKD 9.59 | HKD 9.84 | HKD 9.39 | 10.44M |
| 2026-06-01 | HKD 9.59 | +2.24% | HKD 9.45 | HKD 9.75 | HKD 9.26 | 12.28M |
| 2026-05-29 | HKD 9.38 | +3.53% | HKD 9.06 | HKD 9.42 | HKD 8.94 | 15.34M |
| 2026-05-28 | HKD 9.06 | -5.03% | HKD 9.50 | HKD 9.51 | HKD 8.88 | 23.97M |
| 2026-05-27 | HKD 9.54 | -1.85% | HKD 9.91 | HKD 9.93 | HKD 9.43 | 13.05M |
| 2026-05-26 | HKD 9.72 | -4.99% | HKD 9.50 | HKD 9.85 | HKD 9.03 | 36.68M |