Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong · Delayed Price · Currency is HKD 9.73
-0.17 (-1.72%)
Oct 31, 2025, 4:08 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.89 | 9.98 | 9.56 | 9.73 | 9.73 | -1.72% | 16,695,150 |
| Oct 30, 2025 | 9.63 | 10.05 | 9.36 | 9.90 | 9.90 | 4.21% | 20,458,927 |
| Oct 28, 2025 | 9.95 | 9.99 | 9.44 | 9.50 | 9.50 | -3.75% | 16,570,010 |
| Oct 27, 2025 | 9.69 | 10.20 | 9.52 | 9.87 | 9.87 | - | 23,317,900 |
| Oct 26, 2025 | 9.69 | 10.20 | 9.52 | 9.87 | 9.87 | 4.22% | 23,317,900 |
| Oct 24, 2025 | 9.60 | 9.68 | 9.23 | 9.47 | 9.47 | -0.21% | 14,007,003 |
| Oct 23, 2025 | 9.84 | 9.98 | 9.30 | 9.49 | 9.49 | -3.56% | 18,669,000 |
| Oct 22, 2025 | 10.02 | 10.02 | 9.80 | 9.84 | 9.84 | -1.80% | 6,694,766 |
| Oct 21, 2025 | 9.80 | 10.40 | 9.80 | 10.02 | 10.02 | 2.24% | 20,297,113 |
| Oct 20, 2025 | 10.16 | 10.20 | 9.47 | 9.80 | 9.80 | -5.50% | 38,131,200 |
| Oct 17, 2025 | 10.52 | 10.84 | 10.19 | 10.37 | 10.37 | -3.53% | 23,396,007 |
| Oct 16, 2025 | 10.91 | 11.12 | 10.40 | 10.75 | 10.75 | 0.75% | 29,630,072 |
| Oct 15, 2025 | 10.31 | 10.92 | 10.15 | 10.67 | 10.67 | 7.34% | 45,429,020 |
| Oct 14, 2025 | 12.06 | 12.08 | 9.80 | 9.94 | 9.94 | -15.26% | 112,415,743 |
| Oct 13, 2025 | 8.65 | 12.06 | 8.31 | 11.73 | 11.73 | 34.52% | 189,898,846 |
| Oct 10, 2025 | 8.90 | 8.98 | 8.65 | 8.72 | 8.72 | -3.54% | 10,956,326 |
| Oct 9, 2025 | 8.95 | 9.16 | 8.76 | 9.04 | 9.04 | 1.12% | 14,638,804 |
| Oct 8, 2025 | 9.09 | 9.09 | 8.70 | 8.94 | 8.94 | -1.87% | 8,933,675 |
| Oct 6, 2025 | 8.74 | 9.15 | 8.61 | 9.11 | 9.11 | 4.71% | 26,534,148 |
| Oct 3, 2025 | 9.03 | 9.26 | 8.63 | 8.70 | 8.70 | -3.23% | 24,951,210 |
| Oct 2, 2025 | 9.15 | 9.24 | 8.62 | 8.99 | 8.99 | -1.53% | 42,711,760 |
| Sep 30, 2025 | 9.50 | 9.57 | 9.01 | 9.13 | 9.13 | -3.18% | 24,088,750 |
| Sep 29, 2025 | 9.42 | 9.68 | 9.30 | 9.43 | 9.43 | 0.11% | 14,383,632 |
| Sep 26, 2025 | 9.74 | 9.74 | 9.35 | 9.42 | 9.42 | -3.29% | 20,073,983 |
| Sep 25, 2025 | 10.04 | 10.16 | 9.70 | 9.74 | 9.74 | -2.89% | 10,928,946 |
| Sep 24, 2025 | 9.88 | 10.13 | 9.81 | 10.03 | 10.03 | 1.52% | 22,956,201 |
| Sep 23, 2025 | 10.00 | 10.18 | 9.77 | 9.88 | 9.88 | -2.95% | 10,948,680 |
| Sep 22, 2025 | 10.00 | 10.30 | 9.70 | 10.18 | 10.18 | 1.39% | 16,810,305 |
| Sep 19, 2025 | 9.40 | 10.09 | 9.39 | 10.04 | 10.04 | 6.81% | 66,945,047 |
| Sep 18, 2025 | 10.61 | 10.61 | 9.20 | 9.40 | 9.40 | -9.00% | 74,552,914 |
| Sep 17, 2025 | 11.00 | 11.08 | 10.25 | 10.33 | 10.33 | -6.01% | 39,521,076 |
| Sep 16, 2025 | 11.26 | 11.35 | 10.75 | 10.99 | 10.99 | -2.05% | 18,898,473 |
| Sep 15, 2025 | 11.66 | 11.69 | 11.20 | 11.22 | 11.22 | -3.86% | 26,761,779 |
| Sep 12, 2025 | 12.20 | 12.22 | 11.60 | 11.67 | 11.67 | -2.34% | 26,997,720 |
| Sep 11, 2025 | 11.86 | 12.30 | 11.72 | 11.95 | 11.95 | -0.42% | 25,224,800 |
| Sep 10, 2025 | 11.61 | 12.23 | 11.43 | 12.00 | 12.00 | 2.04% | 32,362,265 |
| Sep 9, 2025 | 11.42 | 12.00 | 11.42 | 11.76 | 11.76 | 3.43% | 31,206,248 |
| Sep 8, 2025 | 11.60 | 11.75 | 11.34 | 11.37 | 11.37 | -1.13% | 18,708,500 |
| Sep 5, 2025 | 11.25 | 11.50 | 11.24 | 11.50 | 11.50 | 2.77% | 9,734,486 |
| Sep 4, 2025 | 11.60 | 11.78 | 11.19 | 11.19 | 11.19 | -2.70% | 21,535,558 |
| Sep 3, 2025 | 11.70 | 12.05 | 11.50 | 11.50 | 11.50 | -0.09% | 22,883,944 |
| Sep 2, 2025 | 12.50 | 12.50 | 11.51 | 11.51 | 11.51 | -5.73% | 30,664,500 |
| Sep 1, 2025 | 12.00 | 12.66 | 11.86 | 12.21 | 12.21 | 4.90% | 53,439,886 |
| Aug 29, 2025 | 11.39 | 11.80 | 11.30 | 11.64 | 11.64 | 2.19% | 21,688,125 |
| Aug 28, 2025 | 11.45 | 11.48 | 11.11 | 11.39 | 11.39 | -0.70% | 16,618,283 |
| Aug 27, 2025 | 11.68 | 11.80 | 11.36 | 11.47 | 11.47 | -1.80% | 21,785,740 |
| Aug 26, 2025 | 11.56 | 11.76 | 11.30 | 11.68 | 11.68 | 1.04% | 48,188,265 |
| Aug 25, 2025 | 12.31 | 12.41 | 11.20 | 11.56 | 11.56 | -3.67% | 48,301,422 |
| Aug 22, 2025 | 12.02 | 12.15 | 11.73 | 12.00 | 12.00 | 0.42% | 15,608,492 |
| Aug 21, 2025 | 11.84 | 12.42 | 11.71 | 11.95 | 11.95 | 5.75% | 39,428,510 |