Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong · Delayed Price · Currency is HKD 9.13
-0.30 (-3.18%)
Sep 30, 2025, 4:08 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 11.69 | 11.69 | 11.08 | 11.30 | 11.30 | -3.34% | 38,933,925 |
| Aug 19, 2025 | 12.06 | 12.52 | 11.68 | 11.69 | 11.69 | -3.07% | 25,856,800 |
| Aug 18, 2025 | 12.90 | 12.94 | 12.04 | 12.06 | 12.06 | -5.78% | 36,359,187 |
| Aug 15, 2025 | 11.82 | 12.98 | 10.26 | 12.80 | 12.80 | -7.91% | 198,553,428 |
| Aug 14, 2025 | 13.34 | 14.22 | 13.02 | 13.90 | 13.90 | 5.30% | 46,381,183 |
| Aug 13, 2025 | 12.50 | 13.34 | 12.10 | 13.20 | 13.20 | 6.80% | 46,154,902 |
| Aug 12, 2025 | 12.07 | 12.48 | 11.91 | 12.36 | 12.36 | 1.73% | 13,183,144 |
| Aug 11, 2025 | 12.53 | 12.74 | 11.78 | 12.15 | 12.15 | -3.03% | 22,471,923 |
| Aug 8, 2025 | 12.47 | 12.85 | 12.36 | 12.53 | 12.53 | 0.48% | 12,708,675 |
| Aug 7, 2025 | 12.40 | 12.90 | 12.34 | 12.47 | 12.47 | 0.08% | 16,541,016 |
| Aug 6, 2025 | 12.90 | 12.96 | 12.22 | 12.46 | 12.46 | -2.66% | 26,270,761 |
| Aug 5, 2025 | 11.48 | 13.28 | 11.28 | 12.80 | 12.80 | 11.79% | 76,992,515 |
| Aug 4, 2025 | 11.36 | 11.80 | 10.86 | 11.45 | 11.45 | -3.29% | 55,870,492 |
| Aug 1, 2025 | 14.76 | 14.88 | 11.18 | 11.84 | 11.84 | -19.78% | 133,060,843 |
| Jul 31, 2025 | 14.34 | 15.00 | 14.22 | 14.76 | 14.76 | 2.50% | 29,659,954 |
| Jul 30, 2025 | 14.52 | 15.10 | 14.22 | 14.40 | 14.40 | -3.74% | 28,372,564 |
| Jul 29, 2025 | 15.36 | 15.36 | 14.36 | 14.96 | 14.96 | -3.73% | 48,386,087 |
| Jul 28, 2025 | 15.10 | 15.96 | 15.10 | 15.54 | 15.54 | 3.46% | 30,705,984 |
| Jul 25, 2025 | 16.00 | 16.18 | 15.00 | 15.02 | 15.02 | -5.65% | 45,286,243 |
| Jul 24, 2025 | 15.98 | 16.46 | 15.74 | 15.92 | 15.92 | -0.38% | 30,569,512 |
| Jul 23, 2025 | 16.20 | 16.52 | 15.40 | 15.98 | 15.98 | -1.36% | 60,628,012 |