Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong · Delayed Price · Currency is HKD 7.37
+0.28 (3.95%)
Jul 10, 2026, 1:05 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.29 | 7.29 | 6.97 | 7.09 | 7.09 | -1.25% | 7,276,000 |
| Jul 8, 2026 | 6.93 | 7.33 | 6.93 | 7.18 | 7.18 | 2.13% | 6,954,000 |
| Jul 7, 2026 | 7.14 | 7.22 | 6.94 | 7.03 | 7.03 | -1.54% | 4,981,800 |
| Jul 6, 2026 | 7.40 | 7.44 | 7.08 | 7.14 | 7.14 | -2.86% | 6,460,550 |
| Jul 3, 2026 | 7.28 | 7.52 | 7.27 | 7.35 | 7.35 | 0.96% | 8,856,090 |
| Jul 2, 2026 | 7.04 | 7.70 | 7.04 | 7.28 | 7.28 | 5.05% | 13,822,820 |
| Jun 30, 2026 | 7.01 | 7.15 | 6.85 | 6.93 | 6.93 | -0.57% | 5,406,000 |
| Jun 29, 2026 | 6.78 | 7.17 | 6.78 | 6.97 | 6.97 | 2.80% | 10,446,700 |
| Jun 26, 2026 | 6.99 | 7.10 | 6.75 | 6.78 | 6.78 | -3.14% | 9,623,033 |
| Jun 25, 2026 | 7.16 | 7.23 | 6.75 | 7.00 | 7.00 | -2.10% | 14,696,510 |
| Jun 24, 2026 | 7.39 | 7.39 | 7.02 | 7.15 | 7.15 | -3.25% | 8,448,411 |
| Jun 23, 2026 | 7.20 | 7.63 | 7.06 | 7.39 | 7.39 | 2.64% | 15,226,210 |
| Jun 22, 2026 | 7.30 | 7.37 | 6.96 | 7.20 | 7.20 | -1.10% | 20,539,750 |
| Jun 18, 2026 | 7.64 | 7.64 | 7.28 | 7.28 | 7.28 | -4.71% | 13,184,430 |
| Jun 17, 2026 | 7.88 | 7.97 | 7.62 | 7.64 | 7.64 | -2.55% | 7,502,000 |
| Jun 16, 2026 | 8.31 | 8.31 | 7.83 | 7.84 | 7.84 | -4.74% | 7,696,880 |
| Jun 15, 2026 | 8.16 | 8.66 | 8.10 | 8.23 | 8.23 | 2.49% | 14,195,610 |
| Jun 12, 2026 | 7.80 | 8.23 | 7.70 | 8.03 | 8.03 | 4.15% | 18,612,520 |
| Jun 11, 2026 | 7.81 | 7.81 | 7.34 | 7.71 | 7.71 | -1.28% | 13,945,060 |
| Jun 10, 2026 | 7.62 | 7.88 | 7.32 | 7.81 | 7.81 | 2.36% | 21,019,814 |
| Jun 9, 2026 | 8.93 | 8.93 | 7.56 | 7.63 | 7.63 | -14.56% | 56,509,860 |
| Jun 8, 2026 | 9.02 | 9.09 | 8.74 | 8.93 | 8.93 | -3.67% | 11,433,000 |
| Jun 5, 2026 | 9.54 | 9.54 | 9.26 | 9.27 | 9.27 | -2.63% | 7,567,000 |
| Jun 4, 2026 | 9.40 | 9.58 | 9.27 | 9.52 | 9.52 | 1.28% | 7,136,657 |
| Jun 3, 2026 | 9.69 | 9.69 | 9.32 | 9.40 | 9.40 | -2.99% | 7,269,600 |
| Jun 2, 2026 | 9.59 | 9.84 | 9.39 | 9.69 | 9.69 | 1.04% | 10,437,060 |
| Jun 1, 2026 | 9.45 | 9.75 | 9.26 | 9.59 | 9.59 | 2.24% | 12,276,066 |
| May 29, 2026 | 9.06 | 9.42 | 8.94 | 9.38 | 9.38 | 3.53% | 15,335,490 |
| May 28, 2026 | 9.50 | 9.51 | 8.88 | 9.06 | 9.06 | -5.03% | 23,970,400 |
| May 27, 2026 | 9.91 | 9.93 | 9.43 | 9.54 | 9.54 | -1.85% | 13,051,759 |
| May 26, 2026 | 9.50 | 9.85 | 9.03 | 9.72 | 9.72 | -4.99% | 36,682,678 |
| May 22, 2026 | 10.17 | 10.35 | 10.10 | 10.23 | 10.23 | - | 8,671,100 |
| May 21, 2026 | 10.52 | 10.77 | 10.15 | 10.23 | 10.23 | -2.76% | 13,934,000 |
| May 20, 2026 | 10.38 | 10.72 | 10.21 | 10.52 | 10.52 | 0.29% | 9,857,300 |
| May 19, 2026 | 10.78 | 10.78 | 10.28 | 10.49 | 10.49 | -2.42% | 13,342,600 |
| May 18, 2026 | 10.60 | 10.85 | 10.35 | 10.75 | 10.75 | 0.56% | 9,119,436 |
| May 15, 2026 | 10.77 | 11.06 | 10.50 | 10.69 | 10.69 | -0.28% | 14,644,010 |
| May 14, 2026 | 10.90 | 11.28 | 10.72 | 10.72 | 10.72 | -0.46% | 16,803,130 |
| May 13, 2026 | 11.60 | 11.65 | 10.72 | 10.77 | 10.77 | -7.16% | 38,551,800 |
| May 12, 2026 | 11.92 | 12.00 | 11.57 | 11.60 | 11.60 | -2.60% | 18,334,400 |
| May 11, 2026 | 12.30 | 12.30 | 11.91 | 11.91 | 11.91 | -3.17% | 18,586,550 |
| May 8, 2026 | 12.17 | 12.40 | 11.95 | 12.30 | 12.30 | 1.23% | 17,285,280 |
| May 7, 2026 | 12.22 | 12.55 | 12.08 | 12.15 | 12.15 | -1.70% | 18,385,610 |
| May 6, 2026 | 12.65 | 12.65 | 12.24 | 12.36 | 12.36 | -1.98% | 13,622,000 |
| May 5, 2026 | 12.40 | 12.78 | 12.26 | 12.61 | 12.61 | 1.69% | 6,771,899 |
| May 4, 2026 | 12.47 | 12.66 | 12.35 | 12.40 | 12.40 | 0.40% | 7,387,368 |
| Apr 30, 2026 | 12.67 | 13.08 | 12.29 | 12.35 | 12.35 | -4.11% | 23,455,500 |
| Apr 29, 2026 | 12.42 | 13.24 | 12.34 | 12.88 | 12.88 | 5.14% | 30,604,800 |
| Apr 28, 2026 | 12.46 | 12.80 | 12.10 | 12.25 | 12.25 | -1.69% | 19,369,470 |
| Apr 27, 2026 | 12.51 | 12.76 | 12.42 | 12.46 | 12.46 | -0.08% | 10,340,000 |