Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong
· Delayed Price · Currency is HKD 7.32
-0.19 (-2.53%)
Mar 10, 2026, 1:34 PM HKT
HKG:1428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.70 | 8.82 | 8.54 | 8.71 | 8.71 | 0.11% | 7,856,630 |
| Jan 7, 2026 | 8.69 | 8.80 | 8.47 | 8.70 | 8.70 | 0.12% | 6,688,113 |
| Jan 6, 2026 | 8.55 | 8.87 | 8.50 | 8.69 | 8.69 | 2.24% | 17,324,643 |
| Jan 5, 2026 | 8.50 | 8.64 | 8.32 | 8.50 | 8.50 | 0.24% | 6,991,190 |
| Jan 2, 2026 | 8.07 | 8.68 | 7.95 | 8.48 | 8.48 | 5.08% | 15,678,700 |
| Dec 31, 2025 | 8.05 | 8.12 | 7.97 | 8.07 | 8.07 | 0.12% | 2,323,000 |
| Dec 30, 2025 | 8.27 | 8.30 | 7.96 | 8.06 | 8.06 | -2.54% | 7,941,057 |
| Dec 29, 2025 | 8.22 | 8.50 | 8.20 | 8.27 | 8.27 | 0.73% | 9,430,231 |
| Dec 24, 2025 | 8.20 | 8.27 | 8.16 | 8.21 | 8.21 | -0.24% | 1,754,827 |
| Dec 23, 2025 | 8.25 | 8.28 | 8.06 | 8.23 | 8.23 | -0.36% | 5,274,000 |
| Dec 22, 2025 | 8.08 | 8.36 | 7.93 | 8.26 | 8.26 | 2.48% | 12,810,050 |
| Dec 19, 2025 | 7.43 | 8.28 | 7.43 | 8.06 | 8.06 | 8.77% | 21,439,980 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.37 | 7.41 | 7.41 | -3.26% | 5,946,041 |
| Dec 17, 2025 | 7.55 | 7.75 | 7.50 | 7.66 | 7.66 | -0.39% | 3,259,182 |
| Dec 16, 2025 | 7.49 | 7.69 | 7.36 | 7.69 | 7.69 | 2.67% | 6,310,454 |
| Dec 15, 2025 | 7.40 | 7.69 | 7.35 | 7.49 | 7.49 | 1.22% | 6,309,872 |
| Dec 12, 2025 | 7.40 | 7.50 | 7.37 | 7.40 | 7.40 | 0.27% | 5,066,000 |
| Dec 11, 2025 | 7.52 | 7.58 | 7.36 | 7.38 | 7.38 | -1.99% | 6,199,832 |
| Dec 10, 2025 | 7.80 | 7.88 | 7.42 | 7.53 | 7.53 | -3.46% | 10,807,730 |
| Dec 9, 2025 | 7.85 | 7.92 | 7.66 | 7.80 | 7.80 | -0.64% | 4,941,656 |
| Dec 8, 2025 | 8.12 | 8.15 | 7.84 | 7.85 | 7.85 | -2.24% | 5,865,253 |
| 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 |