Skip to main content
Bright Smart Securities & Commodities Group Limited (HKG:1428)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.88
+0.63 (5.14%)
Apr 29, 2026, 4:08 PM HKT

HKG:1428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.4213.2412.3412.8812.885.14%30,604,800
Apr 28, 202612.4612.8012.1012.2512.25-1.69%19,369,470
Apr 27, 202612.5112.7612.4212.4612.46-0.08%10,340,000
Apr 24, 202612.9313.0512.4412.4712.47-2.73%22,346,029
Apr 23, 202613.1013.2812.8012.8212.82-1.84%21,869,121
Apr 22, 202612.7013.1312.5113.0613.062.03%38,141,404
Apr 21, 202612.0013.0811.8112.8012.807.29%72,086,330
Apr 20, 202611.8612.0311.5911.9311.931.62%19,262,440
Apr 17, 202612.0012.0011.7011.7411.74-2.17%15,956,353
Apr 16, 202611.9912.1311.7412.0012.001.18%18,221,300
Apr 15, 202612.1412.3011.8011.8611.86-1.82%23,259,460
Apr 14, 202612.3812.4912.0112.0812.08-0.98%32,866,930
Apr 13, 202612.4112.6412.1112.2012.20-4.31%31,190,680
Apr 10, 202612.2013.1112.0812.7512.755.55%110,162,300
Apr 9, 202612.6012.7312.0012.0812.08-3.82%38,112,810
Apr 8, 202612.9013.1712.4412.5612.56-0.32%53,595,320
Apr 2, 202611.8712.8111.6112.6012.606.33%76,301,440
Apr 1, 202612.1012.3811.4011.8511.851.46%49,917,870
Mar 31, 202613.0013.4211.6811.6811.68-7.67%71,332,030
Mar 30, 202613.2313.4712.5212.6512.65-4.02%50,399,580
Mar 27, 202613.0613.4812.9213.1813.18-0.45%47,259,491
Mar 26, 202613.0513.5012.5413.2413.244.09%63,203,680
Mar 25, 202613.2413.3612.6112.7212.72-2.00%54,209,100
Mar 24, 202612.9913.6812.6312.9812.98-2.04%116,882,800
Mar 23, 202611.4213.3711.0513.2513.2512.19%181,742,000
Mar 20, 202612.7113.0011.4311.8111.81-6.27%100,180,100
Mar 19, 202612.8413.7412.5012.6012.60-4.91%118,280,900
Mar 18, 202613.7014.7812.8213.2513.25-2.57%239,686,900
Mar 17, 202615.2616.8813.5813.6013.6046.71%553,851,000
Mar 13, 20267.029.956.959.279.2733.96%417,543,329
Mar 12, 20267.107.386.876.926.92-2.54%23,738,870
Mar 11, 20267.217.297.037.107.10-0.42%15,568,580
Mar 10, 20267.717.997.137.137.13-5.06%36,970,860
Mar 9, 20267.497.917.207.517.51-3.47%31,360,260
Mar 6, 20267.477.787.377.787.784.15%11,450,350
Mar 5, 20267.357.627.357.477.475.96%12,708,000
Mar 4, 20267.347.447.007.057.05-3.95%17,106,800
Mar 3, 20268.298.337.347.347.34-11.46%25,420,570
Mar 2, 20268.458.458.168.298.29-3.49%9,156,562
Feb 27, 20268.508.688.448.598.591.06%4,872,909
Feb 26, 20268.929.088.408.508.50-4.17%16,817,510
Feb 25, 20268.918.968.808.878.87-0.22%6,536,000
Feb 24, 20269.149.108.808.898.89-2.74%10,516,000
Feb 23, 20269.079.269.049.149.140.99%6,442,300
Feb 20, 20269.119.208.929.059.05-0.55%4,654,255
Feb 16, 20269.209.279.019.109.100.33%4,408,000
Feb 13, 20268.909.208.759.079.070.67%11,146,720
Feb 12, 20269.409.428.939.019.01-4.15%12,608,600
Feb 11, 20269.079.609.009.409.403.87%15,222,100
Feb 10, 20269.209.309.009.059.05-0.98%10,337,200
Feb 9, 20268.569.508.569.149.149.46%25,413,730
Feb 6, 20268.368.438.068.358.35-1.53%7,674,227
Feb 5, 20268.538.568.338.488.48-0.93%3,871,000
Feb 4, 20268.648.758.458.568.56-0.93%4,754,297
Feb 3, 20268.488.868.428.648.643.23%8,882,286
Feb 2, 20268.808.808.248.378.37-5.42%13,761,500
Jan 30, 20269.139.138.818.858.85-3.28%12,517,140
Jan 29, 20269.339.429.119.159.15-1.61%9,931,800
Jan 28, 20269.089.489.079.309.302.54%15,554,800
Jan 27, 20268.969.138.809.079.071.80%6,302,699
Jan 26, 20269.219.338.778.918.91-3.68%11,018,730
Jan 23, 20269.089.369.089.259.251.76%7,858,987
Jan 22, 20269.289.309.009.099.09-0.87%4,736,012
Jan 21, 20268.829.278.809.179.172.69%8,555,500
Jan 20, 20268.859.048.698.938.930.90%6,232,000
Jan 19, 20269.079.178.588.858.85-2.32%7,687,658
Jan 16, 20269.169.509.059.069.06-1.31%11,148,000
Jan 15, 20269.509.529.029.189.18-5.75%22,270,740
Jan 14, 20268.709.788.709.749.7410.81%30,533,040
Jan 13, 20269.019.108.728.798.79-1.24%8,172,000
Jan 12, 20268.649.088.508.908.903.13%19,023,500
Jan 9, 20268.748.758.478.638.63-0.92%6,024,400
Jan 8, 20268.708.828.548.718.710.11%7,856,630
Jan 7, 20268.698.808.478.708.700.12%6,688,113
Jan 6, 20268.558.878.508.698.692.24%17,324,643
Jan 5, 20268.508.648.328.508.500.24%6,991,190
Jan 2, 20268.078.687.958.488.485.08%15,678,700
Dec 31, 20258.058.127.978.078.070.12%2,323,000
Dec 30, 20258.278.307.968.068.06-2.54%7,941,057
Dec 29, 20258.228.508.208.278.270.73%9,430,231
Dec 24, 20258.208.278.168.218.21-0.24%1,754,827
Dec 23, 20258.258.288.068.238.23-0.36%5,274,000
Dec 22, 20258.088.367.938.268.262.48%12,810,050
Dec 19, 20257.438.287.438.068.068.77%21,439,980
Dec 18, 20257.647.647.377.417.41-3.26%5,946,041
Dec 17, 20257.557.757.507.667.66-0.39%3,259,182
Dec 16, 20257.497.697.367.697.692.67%6,310,454
Dec 15, 20257.407.697.357.497.491.22%6,309,872
Dec 12, 20257.407.507.377.407.400.27%5,066,000
Dec 11, 20257.527.587.367.387.38-1.99%6,199,832
Dec 10, 20257.807.887.427.537.53-3.46%10,807,730
Dec 9, 20257.857.927.667.807.80-0.64%4,941,656
Dec 8, 20258.128.157.847.857.85-2.24%5,865,253
Dec 5, 20257.588.147.578.038.034.97%11,698,460
Dec 4, 20257.467.717.397.657.652.55%6,122,010
Dec 3, 20257.477.487.357.467.46-0.27%4,691,500
Dec 2, 20257.457.507.167.487.480.27%7,736,090
Dec 1, 20257.937.937.217.467.46-5.93%16,570,175
Nov 28, 20257.807.997.647.937.932.19%5,494,076
Nov 27, 20257.938.027.737.767.76-2.14%5,284,455