Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong · Delayed Price · Currency is HKD 6.12
-0.01 (-0.16%)
Oct 20, 2026, 4:08 PM HKT
HKG:1428 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.14 | 6.25 | 6.08 | 6.12 | 6.12 | -0.16% | 2,596,000 |
| Oct 16, 2026 | 6.11 | 6.25 | 6.05 | 6.13 | 6.13 | 0.57% | 3,921,200 |
| Oct 15, 2026 | 6.21 | 6.23 | 6.05 | 6.10 | 6.10 | -3.02% | 7,355,153 |
| Oct 14, 2026 | 6.30 | 6.42 | 6.22 | 6.29 | 6.29 | -0.08% | 3,480,200 |
| Oct 13, 2026 | 6.42 | 6.42 | 6.22 | 6.29 | 6.29 | -2.18% | 4,378,000 |
| Oct 12, 2026 | 6.40 | 6.57 | 6.40 | 6.43 | 6.43 | 0.70% | 3,888,000 |
| Oct 9, 2026 | 6.53 | 6.53 | 6.18 | 6.39 | 6.39 | -2.22% | 12,290,000 |
| Oct 8, 2026 | 6.79 | 6.79 | 6.45 | 6.53 | 6.53 | -3.04% | 11,378,500 |
| Oct 7, 2026 | 6.64 | 6.74 | 6.61 | 6.74 | 6.74 | 0.82% | 1,592,065 |
| Oct 6, 2026 | 6.81 | 6.87 | 6.65 | 6.68 | 6.68 | -1.26% | 2,696,000 |
| Oct 5, 2026 | 6.78 | 6.89 | 6.65 | 6.77 | 6.77 | 1.05% | 2,498,000 |
| Oct 2, 2026 | 6.84 | 6.84 | 6.60 | 6.70 | 6.70 | -2.12% | 3,188,000 |
| Sep 30, 2026 | 6.84 | 6.94 | 6.80 | 6.84 | 6.84 | -0.07% | 2,794,300 |
| Sep 29, 2026 | 6.88 | 6.92 | 6.77 | 6.85 | 6.85 | -0.44% | 5,831,100 |
| Sep 28, 2026 | 7.00 | 7.06 | 6.85 | 6.88 | 6.88 | -1.57% | 3,828,000 |
| Sep 25, 2026 | 7.10 | 7.10 | 6.85 | 6.99 | 6.99 | -1.62% | 2,295,600 |
| Sep 24, 2026 | 7.16 | 7.16 | 7.07 | 7.10 | 7.10 | -0.77% | 3,332,000 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.11 | 7.16 | 7.16 | -0.69% | 2,172,000 |
| Sep 22, 2026 | 7.25 | 7.37 | 7.20 | 7.21 | 7.21 | -0.21% | 5,538,020 |
| Sep 21, 2026 | 7.16 | 7.30 | 7.09 | 7.22 | 7.22 | 1.55% | 4,522,000 |
| Sep 18, 2026 | 6.96 | 7.15 | 6.96 | 7.11 | 7.11 | 2.52% | 4,002,694 |
| Sep 17, 2026 | 7.04 | 7.04 | 6.86 | 6.94 | 6.94 | -1.49% | 3,626,000 |
| Sep 16, 2026 | 6.95 | 7.08 | 6.85 | 7.04 | 7.04 | 0.93% | 3,608,200 |
| Sep 15, 2026 | 7.10 | 7.18 | 6.95 | 6.98 | 6.98 | -1.69% | 3,885,184 |
| Sep 14, 2026 | 7.08 | 7.19 | 6.95 | 7.10 | 7.10 | 0.50% | 3,188,200 |
| Sep 11, 2026 | 7.25 | 7.25 | 6.95 | 7.06 | 7.06 | -3.62% | 6,361,600 |
| Sep 10, 2026 | 7.16 | 7.39 | 7.11 | 7.33 | 7.33 | 1.10% | 4,190,000 |
| Sep 9, 2026 | 7.24 | 7.30 | 7.15 | 7.25 | 7.25 | - | 2,956,900 |
| Sep 8, 2026 | 7.33 | 7.37 | 7.24 | 7.25 | 7.25 | -1.16% | 3,898,000 |
| Sep 7, 2026 | 7.30 | 7.40 | 7.24 | 7.33 | 7.33 | 0.14% | 4,130,015 |
| Sep 4, 2026 | 7.48 | 7.69 | 7.26 | 7.32 | 7.32 | 0.34% | 7,593,800 |
| Sep 3, 2026 | 7.34 | 7.52 | 7.26 | 7.30 | 7.30 | -0.61% | 5,706,000 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.28 | 7.34 | 7.34 | -1.61% | 3,796,200 |
| Sep 1, 2026 | 7.50 | 7.59 | 7.41 | 7.46 | 7.46 | -0.67% | 3,064,000 |
| Aug 31, 2026 | 7.56 | 7.58 | 7.37 | 7.51 | 7.51 | -1.83% | 7,889,000 |
| Aug 28, 2026 | 7.65 | 7.73 | 7.52 | 7.65 | 7.65 | -1.03% | 5,907,400 |
| Aug 27, 2026 | 7.73 | 7.77 | 7.60 | 7.73 | 7.73 | -0.06% | 5,055,900 |
| Aug 26, 2026 | 7.49 | 7.91 | 7.49 | 7.74 | 7.74 | 3.20% | 14,427,000 |
| Aug 25, 2026 | 7.31 | 7.56 | 7.18 | 7.50 | 7.50 | 3.52% | 7,666,200 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.17 | 7.24 | 7.24 | -5.73% | 10,865,000 |
| Aug 21, 2026 | 7.50 | 7.84 | 7.30 | 7.68 | 7.68 | 3.09% | 14,839,000 |
| Aug 20, 2026 | 6.98 | 7.60 | 6.98 | 7.45 | 7.45 | 6.89% | 21,634,100 |
| Aug 19, 2026 | 7.14 | 7.14 | 6.94 | 6.97 | 6.97 | -2.31% | 7,007,900 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.00 | 7.14 | 7.14 | -2.13% | 7,264,000 |
| Aug 17, 2026 | 7.03 | 7.36 | 7.03 | 7.29 | 7.29 | 5.27% | 11,830,000 |
| Aug 14, 2026 | 7.00 | 7.01 | 6.91 | 6.93 | 6.93 | -1.07% | 2,990,000 |
| Aug 13, 2026 | 6.97 | 7.09 | 6.97 | 7.00 | 7.00 | -0.07% | 4,000,134 |
| Aug 12, 2026 | 6.97 | 7.10 | 6.94 | 7.01 | 7.01 | -0.64% | 4,760,730 |
| Aug 11, 2026 | 7.28 | 7.28 | 6.95 | 7.05 | 7.05 | -4.02% | 12,864,000 |
| Aug 10, 2026 | 7.02 | 7.38 | 7.01 | 7.35 | 7.35 | 6.60% | 13,780,000 |