Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong · Delayed Price · Currency is HKD 12.72
-0.26 (-2.00%)
Mar 25, 2026, 4:08 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.24 | 13.36 | 12.74 | 12.74 | - | -1.85% | 27,072,900 |
| Mar 24, 2026 | 12.99 | 13.68 | 12.63 | 12.98 | 12.98 | -2.04% | 116,882,800 |
| Mar 23, 2026 | 11.42 | 13.37 | 11.05 | 13.25 | 13.25 | 12.19% | 181,742,000 |
| Mar 20, 2026 | 12.71 | 13.00 | 11.43 | 11.81 | 11.81 | -6.27% | 100,180,100 |
| Mar 19, 2026 | 12.84 | 13.74 | 12.50 | 12.60 | 12.60 | -4.91% | 118,280,900 |
| Mar 18, 2026 | 13.70 | 14.78 | 12.82 | 13.25 | 13.25 | -2.57% | 239,686,900 |
| Mar 17, 2026 | 15.26 | 16.88 | 13.58 | 13.60 | 13.60 | 46.71% | 553,851,000 |
| Mar 13, 2026 | 7.02 | 9.95 | 6.95 | 9.27 | 9.27 | 33.96% | 417,543,329 |
| Mar 12, 2026 | 7.10 | 7.38 | 6.87 | 6.92 | 6.92 | -2.54% | 23,738,870 |
| Mar 11, 2026 | 7.21 | 7.29 | 7.03 | 7.10 | 7.10 | -0.42% | 15,568,580 |
| Mar 10, 2026 | 7.71 | 7.99 | 7.13 | 7.13 | 7.13 | -5.06% | 36,970,860 |
| Mar 9, 2026 | 7.49 | 7.91 | 7.20 | 7.51 | 7.51 | -3.47% | 31,360,260 |
| Mar 6, 2026 | 7.47 | 7.78 | 7.37 | 7.78 | 7.78 | 4.15% | 11,450,350 |
| Mar 5, 2026 | 7.35 | 7.62 | 7.35 | 7.47 | 7.47 | 5.96% | 12,708,000 |
| Mar 4, 2026 | 7.34 | 7.44 | 7.00 | 7.05 | 7.05 | -3.95% | 17,106,800 |
| Mar 3, 2026 | 8.29 | 8.33 | 7.34 | 7.34 | 7.34 | -11.46% | 25,420,570 |
| Mar 2, 2026 | 8.45 | 8.45 | 8.16 | 8.29 | 8.29 | -3.49% | 9,156,562 |
| Feb 27, 2026 | 8.50 | 8.68 | 8.44 | 8.59 | 8.59 | 1.06% | 4,872,909 |
| Feb 26, 2026 | 8.92 | 9.08 | 8.40 | 8.50 | 8.50 | -4.17% | 16,817,510 |
| Feb 25, 2026 | 8.91 | 8.96 | 8.80 | 8.87 | 8.87 | -0.22% | 6,536,000 |
| Feb 24, 2026 | 9.14 | 9.10 | 8.80 | 8.89 | 8.89 | -2.74% | 10,516,000 |
| Feb 23, 2026 | 9.07 | 9.26 | 9.04 | 9.14 | 9.14 | 0.99% | 6,442,300 |
| Feb 20, 2026 | 9.11 | 9.20 | 8.92 | 9.05 | 9.05 | -0.55% | 4,654,255 |
| Feb 16, 2026 | 9.20 | 9.27 | 9.01 | 9.10 | 9.10 | 0.33% | 4,408,000 |
| Feb 13, 2026 | 8.90 | 9.20 | 8.75 | 9.07 | 9.07 | 0.67% | 11,146,720 |
| Feb 12, 2026 | 9.40 | 9.42 | 8.93 | 9.01 | 9.01 | -4.15% | 12,608,600 |
| Feb 11, 2026 | 9.07 | 9.60 | 9.00 | 9.40 | 9.40 | 3.87% | 15,222,100 |
| Feb 10, 2026 | 9.20 | 9.30 | 9.00 | 9.05 | 9.05 | -0.98% | 10,337,200 |
| Feb 9, 2026 | 8.56 | 9.50 | 8.56 | 9.14 | 9.14 | 9.46% | 25,413,730 |
| Feb 6, 2026 | 8.36 | 8.43 | 8.06 | 8.35 | 8.35 | -1.53% | 7,674,227 |
| Feb 5, 2026 | 8.53 | 8.56 | 8.33 | 8.48 | 8.48 | -0.93% | 3,871,000 |
| Feb 4, 2026 | 8.64 | 8.75 | 8.45 | 8.56 | 8.56 | -0.93% | 4,754,297 |
| Feb 3, 2026 | 8.48 | 8.86 | 8.42 | 8.64 | 8.64 | 3.23% | 8,882,286 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.24 | 8.37 | 8.37 | -5.42% | 13,761,500 |
| Jan 30, 2026 | 9.13 | 9.13 | 8.81 | 8.85 | 8.85 | -3.28% | 12,517,140 |
| Jan 29, 2026 | 9.33 | 9.42 | 9.11 | 9.15 | 9.15 | -1.61% | 9,931,800 |
| Jan 28, 2026 | 9.08 | 9.48 | 9.07 | 9.30 | 9.30 | 2.54% | 15,554,800 |
| Jan 27, 2026 | 8.96 | 9.13 | 8.80 | 9.07 | 9.07 | 1.80% | 6,302,699 |
| Jan 26, 2026 | 9.21 | 9.33 | 8.77 | 8.91 | 8.91 | -3.68% | 11,018,730 |
| Jan 23, 2026 | 9.08 | 9.36 | 9.08 | 9.25 | 9.25 | 1.76% | 7,858,987 |
| Jan 22, 2026 | 9.28 | 9.30 | 9.00 | 9.09 | 9.09 | -0.87% | 4,736,012 |
| Jan 21, 2026 | 8.82 | 9.27 | 8.80 | 9.17 | 9.17 | 2.69% | 8,555,500 |
| Jan 20, 2026 | 8.85 | 9.04 | 8.69 | 8.93 | 8.93 | 0.90% | 6,232,000 |
| Jan 19, 2026 | 9.07 | 9.17 | 8.58 | 8.85 | 8.85 | -2.32% | 7,687,658 |
| Jan 16, 2026 | 9.16 | 9.50 | 9.05 | 9.06 | 9.06 | -1.31% | 11,148,000 |
| Jan 15, 2026 | 9.50 | 9.52 | 9.02 | 9.18 | 9.18 | -5.75% | 22,270,740 |
| Jan 14, 2026 | 8.70 | 9.78 | 8.70 | 9.74 | 9.74 | 10.81% | 30,533,040 |
| Jan 13, 2026 | 9.01 | 9.10 | 8.72 | 8.79 | 8.79 | -1.24% | 8,172,000 |
| Jan 12, 2026 | 8.64 | 9.08 | 8.50 | 8.90 | 8.90 | 3.13% | 19,023,500 |
| Jan 9, 2026 | 8.74 | 8.75 | 8.47 | 8.63 | 8.63 | -0.92% | 6,024,400 |