Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong
· Delayed Price · Currency is HKD 8.03
+0.38 (4.97%)
Dec 5, 2025, 4:09 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.58 | 8.14 | 7.57 | 8.03 | 8.03 | 4.97% | 11,698,460 |
| Dec 4, 2025 | 7.46 | 7.71 | 7.39 | 7.65 | 7.65 | 2.55% | 6,122,010 |
| Dec 3, 2025 | 7.47 | 7.48 | 7.35 | 7.46 | 7.46 | -0.27% | 4,691,500 |
| Dec 2, 2025 | 7.45 | 7.50 | 7.16 | 7.48 | 7.48 | 0.27% | 7,736,090 |
| Dec 1, 2025 | 7.93 | 7.93 | 7.21 | 7.46 | 7.46 | -5.93% | 16,570,175 |
| Nov 28, 2025 | 7.80 | 7.99 | 7.64 | 7.93 | 7.93 | 2.19% | 5,494,076 |
| Nov 27, 2025 | 7.93 | 8.02 | 7.73 | 7.76 | 7.76 | -2.14% | 5,284,455 |
| Nov 26, 2025 | 8.40 | 8.40 | 7.79 | 7.93 | 7.93 | 5.73% | 28,510,070 |
| Nov 25, 2025 | 7.44 | 7.64 | 7.28 | 7.50 | 7.50 | 0.94% | 10,105,700 |
| Nov 24, 2025 | 6.91 | 7.43 | 6.91 | 7.43 | 7.43 | 7.68% | 11,989,880 |
| Nov 21, 2025 | 6.94 | 7.06 | 6.80 | 6.90 | 6.90 | -2.40% | 13,655,140 |
| Nov 20, 2025 | 7.29 | 7.38 | 7.05 | 7.07 | 7.07 | -1.94% | 8,148,907 |
| Nov 19, 2025 | 7.28 | 7.39 | 7.07 | 7.21 | 7.21 | -0.96% | 11,088,080 |
| Nov 18, 2025 | 7.76 | 7.76 | 7.20 | 7.28 | 7.28 | -6.19% | 22,012,390 |
| Nov 17, 2025 | 8.31 | 8.31 | 7.58 | 7.76 | 7.76 | -6.62% | 29,786,000 |
| Nov 14, 2025 | 8.18 | 8.35 | 8.12 | 8.31 | 8.31 | -1.07% | 6,766,000 |
| Nov 13, 2025 | 8.20 | 8.46 | 8.09 | 8.40 | 8.40 | 1.82% | 8,760,200 |
| Nov 12, 2025 | 8.36 | 8.58 | 8.20 | 8.25 | 8.25 | -5.28% | 21,349,330 |
| Nov 11, 2025 | 8.88 | 8.95 | 8.68 | 8.71 | 8.71 | -2.02% | 7,187,425 |
| Nov 10, 2025 | 8.58 | 9.06 | 8.58 | 8.89 | 8.89 | 3.01% | 10,172,000 |
| Nov 7, 2025 | 8.35 | 8.70 | 8.20 | 8.63 | 8.63 | 2.37% | 13,711,650 |
| Nov 6, 2025 | 8.41 | 8.48 | 8.22 | 8.43 | 8.43 | 0.60% | 10,845,830 |
| Nov 5, 2025 | 8.70 | 8.70 | 8.17 | 8.38 | 8.38 | -4.34% | 24,026,550 |
| Nov 4, 2025 | 9.40 | 9.41 | 8.72 | 8.76 | 8.76 | -6.31% | 21,421,780 |
| Nov 3, 2025 | 9.63 | 9.67 | 9.28 | 9.35 | 9.35 | -3.91% | 13,173,080 |
| Oct 31, 2025 | 9.89 | 9.98 | 9.56 | 9.73 | 9.73 | -1.72% | 16,693,150 |
| Oct 30, 2025 | 9.63 | 10.05 | 9.36 | 9.90 | 9.90 | 4.21% | 20,458,920 |
| Oct 28, 2025 | 9.95 | 9.99 | 9.44 | 9.50 | 9.50 | -3.75% | 16,560,010 |
| Oct 27, 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% | 14,005,000 |
| Oct 23, 2025 | 9.84 | 9.98 | 9.30 | 9.49 | 9.49 | -3.56% | 18,667,000 |
| 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% | 20,295,110 |
| 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% | 23,394,000 |
| Oct 16, 2025 | 10.91 | 11.12 | 10.40 | 10.75 | 10.75 | 0.75% | 29,630,070 |
| Oct 15, 2025 | 10.31 | 10.92 | 10.15 | 10.67 | 10.67 | 7.34% | 45,427,020 |
| Oct 14, 2025 | 12.06 | 12.08 | 9.80 | 9.94 | 9.94 | -15.26% | 112,413,700 |
| Oct 13, 2025 | 8.65 | 12.06 | 8.31 | 11.73 | 11.73 | 34.52% | 189,898,800 |
| Oct 10, 2025 | 8.90 | 8.98 | 8.65 | 8.72 | 8.72 | -3.54% | 10,956,320 |
| Oct 9, 2025 | 8.95 | 9.16 | 8.76 | 9.04 | 9.04 | 1.12% | 14,632,800 |
| 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% | 26,534,140 |
| Oct 3, 2025 | 9.03 | 9.26 | 8.63 | 8.70 | 8.70 | -3.23% | 24,947,210 |
| Oct 2, 2025 | 9.15 | 9.24 | 8.62 | 8.99 | 8.99 | -1.53% | 42,707,760 |
| Sep 30, 2025 | 9.50 | 9.57 | 9.01 | 9.13 | 9.13 | -3.18% | 24,086,750 |
| Sep 29, 2025 | 9.42 | 9.68 | 9.30 | 9.43 | 9.43 | 0.11% | 14,383,630 |
| Sep 26, 2025 | 9.74 | 9.74 | 9.35 | 9.42 | 9.42 | -3.29% | 20,073,980 |
| Sep 25, 2025 | 10.04 | 10.16 | 9.70 | 9.74 | 9.74 | -2.89% | 10,924,940 |
| Sep 24, 2025 | 9.88 | 10.13 | 9.81 | 10.03 | 10.03 | 1.52% | 22,952,200 |