HKSE - Delayed Quote HKD

BRIGHT SMART (1428.HK)

3.050
+0.260
+(9.32%)
As of April 23 at 11:09:59 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.0503.0503.0503.0503.050-
Apr 23, 20253.0503.0503.0503.0503.050-
Apr 22, 20252.7002.7902.6902.7902.79011,728,000
Apr 17, 20252.6702.7402.6702.7002.7006,344,627
Apr 16, 20252.7402.7502.6502.6902.6908,443,728
Apr 15, 20252.6802.7302.6802.7302.7307,249,830
Apr 14, 20252.5302.6702.5202.6702.67013,355,470
Apr 11, 20252.5002.5202.4602.5002.50014,210,715
Apr 10, 20252.5202.5502.4902.5002.50011,981,994
Apr 9, 20252.3902.4802.3502.4702.47013,289,364
Apr 8, 20252.4502.4802.3902.4502.45016,730,331
Apr 7, 20252.6802.6802.3802.3902.39040,068,000
Apr 3, 20252.7802.8102.7602.8102.8105,944,649
Apr 2, 20252.7702.8402.7302.8202.82010,962,000
Apr 1, 20252.7802.8002.7302.7502.7506,396,000
Mar 31, 20252.7802.8202.7502.7602.7607,762,000
Mar 28, 20252.8202.8202.7702.8002.8003,797,298
Mar 27, 20252.8002.8302.7902.8102.8106,494,000
Mar 26, 20252.7702.8102.7702.8102.8103,696,000
Mar 25, 20252.7902.8002.7502.7602.7605,214,000
Mar 24, 20252.8402.8602.7502.8102.8108,715,955
Mar 21, 20252.8902.9002.8102.8402.84011,718,000
Mar 20, 20252.9202.9502.8902.8902.89012,087,470
Mar 19, 20252.9102.9302.8902.9202.9206,162,993
Mar 18, 20252.8802.9302.8802.9202.9209,336,000
Mar 17, 20252.8802.9102.8502.8602.8607,378,000
Mar 14, 20252.8502.9102.8302.8602.86011,357,570
Mar 13, 20252.9102.9302.8002.8602.86024,460,995
Mar 12, 20252.8702.9702.8602.9202.92026,274,150
Mar 11, 20252.9002.9002.8402.9002.90020,037,194
Mar 10, 20252.8002.9502.8002.9502.95025,609,040
Mar 7, 20252.7902.8402.7702.8002.80011,985,195
Mar 6, 20252.7402.8002.7402.8002.80024,556,585
Mar 5, 20252.6902.7302.6802.7202.7206,550,000
Mar 4, 20252.6602.6802.6302.6702.6705,980,000
Mar 3, 20252.6902.7402.6502.6902.69010,234,000
Feb 28, 20252.7702.7702.6502.6802.68017,116,000
Feb 27, 20252.7202.8002.7102.7902.79020,394,000
Feb 26, 20252.6602.7502.6602.7302.73014,381,211
Feb 25, 20252.6902.7202.6302.6602.66014,070,697
Feb 24, 20252.8002.8002.7302.7402.74010,743,509
Feb 21, 20252.6902.8002.6702.8002.80019,832,000
Feb 20, 20252.6002.6902.5602.6602.66013,680,000
Feb 19, 20252.6302.6302.5802.6002.6008,562,000
Feb 18, 20252.6302.6802.6102.6402.64012,480,000
Feb 17, 20252.5702.6302.5402.6202.62016,028,000
Feb 14, 20252.5202.5502.5002.5402.54011,566,000
Feb 13, 20252.6202.6202.4802.4902.49014,861,000
Feb 12, 20252.5002.6002.5002.5902.5909,692,000
Feb 11, 20252.5002.5202.4702.5002.5007,070,000
Feb 10, 20252.4402.4902.4302.4902.4908,816,000
Feb 7, 20252.3602.4702.3402.4202.42016,658,049
Feb 6, 20252.3502.3702.3502.3702.3702,156,000
Feb 5, 20252.3702.3802.3502.3602.3602,280,000
Feb 4, 20252.3602.3802.3402.3702.3705,398,000
Feb 3, 20252.3302.3602.3002.3302.3304,182,000
Jan 28, 20252.3602.3602.3602.3602.360-
Jan 27, 20252.3202.4002.3202.3502.35013,608,000
Jan 24, 20252.2702.3202.2702.3202.3206,914,000
Jan 23, 20252.2302.3002.2302.2702.2703,456,000
Jan 22, 20252.2502.2502.2202.2302.2301,734,000
Jan 21, 20252.2702.2802.2602.2602.2601,510,000
Jan 20, 20252.2502.2902.2402.2702.2704,778,000
Jan 17, 20252.2002.2302.2002.2202.2201,688,000
Jan 16, 20252.2002.2302.2002.2002.2002,624,000
Jan 15, 20252.2002.1902.1702.1902.1902,406,000
Jan 14, 20252.1502.2002.1502.1902.1903,742,000
Jan 13, 20252.1202.1402.1002.1302.1303,122,000
Jan 10, 20252.1502.1702.1102.1202.1203,822,000
Jan 9, 20252.1502.1802.1502.1502.1501,860,000
Jan 8, 20252.1802.1902.1302.1502.1503,512,000
Jan 7, 20252.2002.2002.1502.1802.1804,542,000
Jan 6, 20252.2302.2302.2002.2002.2002,208,000
Jan 3, 20252.2302.2302.2002.2202.2203,650,000
Jan 2, 20252.2802.2802.2102.2302.2305,496,000
Dec 31, 20242.2802.2802.2802.2802.280-
Dec 30, 20242.3002.3202.2802.2902.2903,462,000
Dec 27, 20242.2702.3102.2702.3002.3002,866,000
Dec 24, 20242.2802.2802.2802.2802.280-
Dec 23, 20242.2602.2702.2402.2502.2501,860,000
Dec 20, 20242.2702.2702.2302.2502.2502,500,000
Dec 19, 20242.2602.2702.2502.2602.2602,386,617
Dec 18, 20242.2602.2902.2702.2802.2801,918,000
Dec 17, 20242.2702.2802.2402.2602.2604,426,000
Dec 16, 20242.2602.2902.2502.2702.2702,008,000
Dec 13, 20242.3002.3002.2602.2602.2603,678,000
Dec 12, 20242.2702.3302.2402.3102.3106,388,000
Dec 11, 20242.2502.3202.2502.2702.2705,932,000
Dec 10, 20242.3402.3702.2502.2502.25012,230,000
Dec 9, 20242.1502.2602.1502.2602.2607,481,000
Dec 6, 20242.1302.1602.1202.1602.1603,018,000
Dec 5, 20242.1502.1702.1202.1502.1502,630,000
Dec 4, 20242.1602.1602.1302.1502.1501,369,383
Dec 3, 20242.1502.1702.0902.1602.1607,026,000
Dec 2, 20242.1502.1702.1202.1602.1604,500,000
Nov 29, 20242.1102.1702.1002.1502.1505,502,000
Nov 28, 20242.1302.1402.1002.1102.1102,638,000
Nov 27, 20242.1302.1502.0402.1302.13012,762,000
Nov 26, 20242.1902.2102.1602.1602.1604,386,000
Nov 25, 20242.2502.2602.1802.2002.2006,378,000
Nov 22, 20242.3002.3002.2202.2502.2507,764,000
Nov 21, 20242.3302.3302.2902.3102.3103,470,000
Nov 20, 20242.2802.3202.2802.3202.3204,312,000
Nov 19, 20242.3002.3002.2602.2802.2801,737,000
Nov 18, 20242.2702.3102.2502.2702.2705,842,000
Nov 15, 20242.2402.2902.2402.2702.2705,750,000
Nov 14, 20242.2402.2802.2202.2402.2404,950,000
Nov 13, 20242.2602.2702.2202.2702.2704,290,000
Nov 12, 20242.3802.4002.2502.2602.26011,842,000
Nov 11, 20242.3902.4202.3402.3802.3807,496,000
Nov 8, 20242.5002.5202.4102.4302.4308,552,000
Nov 7, 20242.3502.4802.3402.4502.45012,862,000
Nov 6, 20242.3602.3902.3002.3402.3407,588,000
Nov 5, 20242.2402.3702.2402.3602.36012,666,000
Nov 4, 20242.2602.2702.2402.2602.2603,824,000
Nov 1, 20242.2302.2902.2302.2702.2705,604,000
Oct 31, 20242.2202.2702.2202.2402.2404,328,000
Oct 30, 20242.2802.2802.2002.2302.2308,394,000
Oct 29, 20242.3002.3202.2602.2602.2606,662,000
Oct 28, 20242.3202.3202.2702.2902.2905,640,000
Oct 25, 20242.3002.3302.2802.3002.3005,820,000
Oct 24, 20242.3902.4102.3102.3102.31016,374,000
Oct 23, 20242.4202.4502.3902.4002.4006,024,000
Oct 22, 20242.3702.4302.3702.4202.4206,518,000
Oct 21, 20242.4302.4302.3602.3702.3708,184,000
Oct 18, 20242.2502.4402.2302.4302.43017,932,000
Oct 17, 20242.3202.3702.2402.2602.26011,318,000
Oct 16, 20242.2702.3502.2402.2702.27014,412,000
Oct 15, 20242.3302.4002.2702.3102.31016,406,000
Oct 14, 20242.3802.4802.2902.3702.37016,312,000
Oct 10, 20242.4502.5002.3902.4502.45020,606,927
Oct 9, 20242.6002.6402.2802.3702.37050,072,000
Oct 8, 20242.8402.8902.5302.5502.55060,108,100
Oct 7, 20242.8002.9802.7902.9502.95057,569,306
Oct 4, 20242.7202.9502.6802.7302.73069,324,100
Oct 3, 20243.0903.1102.5402.7402.74084,810,000
Oct 2, 20242.4102.9002.4102.8902.89082,198,094
Sep 30, 20242.0702.3302.0602.2702.27055,927,009
Sep 27, 20241.9601.9801.9201.9701.97026,901,000
Sep 26, 20241.8601.9401.8601.9301.93014,738,000
Sep 25, 20241.9301.9801.8401.8601.86016,568,000
Sep 24, 20241.8201.9001.8001.8901.89030,734,000
Sep 23, 20241.7301.8201.7301.8001.80012,074,000
Sep 20, 20241.7201.7301.7101.7301.7305,746,000
Sep 19, 20241.6901.7101.6801.7101.7106,270,000
Sep 17, 20241.6901.7001.6801.6901.6901,526,000
Sep 16, 20241.6801.6901.6701.6901.6902,312,000
Sep 13, 20241.7001.7501.6801.6901.6907,904,000
Sep 12, 20241.6501.7001.6301.7001.7009,459,994
Sep 11, 20241.6501.6801.6301.6501.6504,870,000
Sep 10, 20241.5601.6601.5501.6501.65015,328,000
Sep 9, 20241.5801.5801.5401.5601.5604,476,000
Sep 5, 20241.5601.5901.5601.5801.5801,822,000
Sep 4, 20241.5501.5801.5501.5701.5703,408,000
Sep 3, 20241.5701.5701.5501.5701.5701,704,000
Sep 2, 20241.5701.5701.5401.5601.5603,012,000
Aug 30, 20241.5501.5801.5501.5701.5702,814,000
Aug 29, 20241.5601.5601.5401.5501.5502,452,000
Aug 28, 20241.5801.5801.5401.5601.5602,986,000
Aug 27, 20241.5601.5801.5501.5801.5804,900,000
Aug 26, 20241.5101.5801.5001.5701.57013,736,000
Aug 23, 20241.5001.5101.4501.5001.50016,404,000
Aug 22, 20241.5001.5001.4701.5001.5004,440,000
Aug 21, 2024 0.33 Dividend
Aug 21, 20241.5101.5201.4501.4801.48022,457,000
Aug 20, 20241.9101.9201.8301.8301.50026,534,000
Aug 19, 20241.9101.9201.9001.9101.5667,634,000
Aug 16, 20241.8901.9101.8801.9001.5575,264,000
Aug 15, 20241.8601.8901.8601.8901.5493,789,906
Aug 14, 20241.8801.8901.8501.8701.5337,844,000
Aug 13, 20241.8701.8801.8601.8801.5412,690,000
Aug 12, 20241.8501.8801.8501.8801.5411,708,000
Aug 9, 20241.8401.8701.8401.8601.5254,910,000
Aug 8, 20241.8601.8601.8301.8401.5082,856,000
Aug 7, 20241.8701.8801.8401.8501.5164,686,000
Aug 6, 20241.8301.8601.8201.8601.5254,470,000
Aug 5, 20241.9001.9001.8101.8301.50010,034,000
Aug 2, 20241.9501.9601.9001.9201.5745,358,000
Aug 1, 20241.9101.9601.9101.9501.5988,816,000
Jul 31, 20241.8901.9001.8701.9001.5576,374,000
Jul 30, 20241.8201.8901.8201.8901.54912,184,000
Jul 29, 20241.8101.8401.8101.8201.4925,531,280
Jul 26, 20241.7901.8201.7901.8101.4844,871,737
Jul 25, 20241.7901.7901.7701.7901.4675,248,564
Jul 24, 20241.7801.8101.7801.8101.4842,334,000
Jul 23, 20241.7901.8001.7801.7801.4593,045,002
Jul 22, 20241.7901.8001.7801.7901.4673,584,000
Jul 19, 20241.8001.8001.7801.8001.4752,516,000
Jul 18, 20241.8101.8101.7801.8001.4752,330,000
Jul 17, 20241.8001.8101.7801.8001.4753,482,000
Jul 16, 20241.8101.8201.7801.7901.4676,090,000
Jul 15, 20241.8101.8501.8101.8101.4846,534,000
Jul 12, 20241.7901.8201.7901.8101.4845,446,000
Jul 11, 20241.7701.8101.7701.8001.4756,358,000
Jul 10, 20241.8001.8101.7501.7601.44311,172,000
Jul 9, 20241.8201.8301.7701.7901.4676,724,000
Jul 8, 20241.8001.8101.7901.8001.4754,232,000
Jul 5, 20241.8001.8001.7801.7901.4672,488,000
Jul 4, 20241.8101.8101.7901.7901.4673,880,000
Jul 3, 20241.7901.8101.7801.7901.4675,796,000
Jul 2, 20241.7501.7901.7401.7901.4675,641,000
Jun 28, 20241.8101.8101.7201.7401.42618,526,000
Jun 27, 20241.8201.8201.7901.8101.4844,030,000
Jun 26, 20241.8701.8701.7901.8101.48416,159,000
Jun 25, 20241.8401.9001.8201.8701.53338,548,000
Jun 24, 20241.7501.7701.7201.7601.4438,170,000
Jun 21, 20241.7601.7601.7301.7301.4183,132,000
Jun 20, 20241.7501.7601.7401.7601.443898,000
Jun 19, 20241.7501.7701.7301.7601.4432,920,000
Jun 18, 20241.7301.7401.7201.7401.4261,326,825
Jun 17, 20241.7301.7501.7301.7401.4261,222,175
Jun 14, 20241.7101.7401.7001.7401.4261,624,000
Jun 13, 20241.7101.7201.7001.7101.4021,042,000
Jun 12, 20241.7001.7101.6901.7101.4021,570,000
Jun 11, 20241.7301.7401.6801.7201.4102,980,000
Jun 7, 20241.7501.7501.7301.7401.4261,844,000
Jun 6, 20241.7701.7701.7401.7501.4341,044,000
Jun 5, 20241.7801.7801.7501.7501.4341,484,000
Jun 4, 20241.7901.7901.7601.7601.4431,004,000
Jun 3, 20241.7601.7901.7601.7901.4671,962,688
May 31, 20241.7401.7901.7401.7601.4433,744,000
May 30, 20241.7401.7601.7301.7401.4261,262,000
May 29, 20241.7701.7801.7101.7401.4267,958,000
May 28, 20241.7801.8101.7701.7801.4593,846,000
May 27, 20241.7701.8001.7601.7801.4596,388,000
May 24, 20241.7801.8101.7701.7701.4516,052,000
May 23, 20241.8301.8301.7701.8101.4845,580,000
May 22, 20241.7701.8401.7701.8401.5087,262,000
May 21, 20241.7801.7901.7501.7701.4514,544,000
May 20, 20241.7801.8201.7801.7801.4595,536,000
May 17, 20241.7601.7801.7201.7801.4595,078,000
May 16, 20241.7601.7701.7301.7501.4345,544,000
May 14, 20241.7801.7901.7401.7601.4436,138,000
May 13, 20241.7701.7901.7601.7801.4593,604,000
May 10, 20241.7201.7701.7201.7701.4518,492,000
May 9, 20241.7101.7301.7001.7201.4101,126,000
May 8, 20241.7401.7401.6901.7001.3933,044,000
May 7, 20241.7501.7501.7001.7201.4103,972,000
May 6, 20241.7201.7201.6901.7001.3932,600,000
May 3, 20241.7101.7501.7101.7201.4108,393,000
May 2, 20241.6401.7001.6401.6901.3856,352,000
Apr 30, 20241.6401.6601.6301.6501.3522,976,000
Apr 29, 20241.6501.6701.6201.6401.3444,472,000
Apr 26, 20241.5501.6501.5501.6301.3367,514,000
Apr 25, 20241.5501.5801.5301.5601.2792,944,000

Related Tickers

1104.HK APAC RESOURCES
1.090
-0.91%
 
1611.HK SINOHOPE TECH
1.590
+1.27%
 
6030.HK CITIC Securities Company Limited
19.040
+1.82%
 
3678.HK Holly Futures Co., Ltd.
2.390
+1.70%
 
1788.HK GUOTAI JUNAN I
0.990
+1.02%
 
0218.HK SWHYHK
1.140
+0.88%
 
6881.HK China Galaxy Securities Co., Ltd.
7.160
+0.70%
 
3908.HK China International Capital Corporation Limited
13.840
+0.87%
 
XAU.TO Goldmoney Inc.
8.01
-0.25%
 
XTB.WA XTB S.A.
80.50
+0.12%