HKEX · 1428 · stock
Bright Smart Securities & Commodities Group Limited (1428) stock price history
Every HKEX trading session of Bright Smart Securities & Commodities Group Limited from Aug 25, 2010 to Nov 13, 2026: 3,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1428 adjusted close, 2010 to 2026
- HK$17.10
- All time high, 2025
- HK$16.88
- 52 week high, HK$5.43 low
- 3,886
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
1428 key facts
- Bright Smart Securities & Commodities Group Limited (1428) closed at HK$5.49 on Nov 13, 2026 on HKEX.
- 1428's all time high close is HK$17.10, set on Jul 21, 2025; its all time low close is HK$0.0574 on Aug 27, 2012.
- 1428's 52 week range is HK$5.43 to HK$16.88.
- 1428 returned -34.6% over the year to Nov 13, 2026 and +841.4% over five years.
- Over ten years 1428 returned +902%, +25.9% a year compounded.
- 1428's deepest drawdown was -71.6% from Apr 29, 2015 to Aug 13, 2019.
- DataCedar holds 3,886 daily sessions of 1428 history from Aug 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1428 price chart, 2010 to 2026
1428 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -21.6% |
| 6 months | -49.0% |
| Year to date | -31.9% |
| 1 year | -34.6% |
| 3 years | +378.4% |
| 5 years | +841.4% |
| 10 years | +901.9% |
| Since Aug 25, 2010 | +2,629% |
| Compound annual growth, 16.2 years | +22.6% |
1428 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$17.10 on Jul 21, 2025
- All time low close
- HK$0.0574 on Aug 27, 2012
- 52 week high
- HK$16.88 on Mar 17, 2026
- 52 week low
- HK$5.43 on Nov 13, 2026
- Deepest drawdown
- -71.6% from Apr 29, 2015 to Aug 13, 2019, recovered Nov 20, 2020
- Best single session
- +82.0% on Apr 28, 2025
- Worst single session
- -28.2% on Jul 8, 2015
- Volatility, 1 year annualised
- 74.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2010
- 27.3×
- Best calendar year
- 2025, +254%
- Worst calendar year
- 2011, -52%
1428 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 25, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$8.07 | HK$16.88 | HK$5.43 | HK$5.49 | -32.0% | 4.6B | 209 |
| 2025 | HK$2.28 | HK$17.68 | HK$2.10 | HK$8.07 | +253.9% | 8.8B | 245 |
| 2024 | HK$1.18 | HK$3.11 | HK$1.07 | HK$2.28 | +93.2% | 1.8B | 244 |
| 2023 | HK$0.7685 | HK$1.38 | HK$0.7521 | HK$1.18 | +56.0% | 1.1B | 241 |
| 2022 | HK$0.5180 | HK$0.7685 | HK$0.3979 | HK$0.7567 | +46.1% | 312.8M | 241 |
| 2021 | HK$0.7332 | HK$0.8745 | HK$0.4999 | HK$0.5180 | -28.7% | 1.3B | 243 |
| 2020 | HK$0.2512 | HK$0.8106 | HK$0.2296 | HK$0.7265 | +189.2% | 1.7B | 246 |
| 2019 | HK$0.2534 | HK$0.3649 | HK$0.2044 | HK$0.2512 | -2.2% | 564M | 236 |
| 2018 | HK$0.3873 | HK$0.5542 | HK$0.2382 | HK$0.2568 | -33.7% | 1B | 241 |
| 2017 | HK$0.4034 | HK$0.4971 | HK$0.3431 | HK$0.3873 | -4.4% | 1.6B | 240 |
| 2016 | HK$0.3686 | HK$0.5956 | HK$0.2819 | HK$0.4050 | +9.0% | 1.3B | 246 |
| 2015 | HK$0.2502 | HK$0.7751 | HK$0.2182 | HK$0.3717 | +50.4% | 2.4B | 245 |
| 2014 | HK$0.2048 | HK$0.2884 | HK$0.1593 | HK$0.2472 | +20.7% | 864.6M | 225 |
| 2013 | HK$0.0893 | HK$0.2102 | HK$0.0880 | HK$0.2048 | +132.8% | 291.2M | 217 |
| 2012 | HK$0.0682 | HK$0.1000 | HK$0.0567 | HK$0.0880 | +29.0% | 336.7M | 239 |
| 2011 | HK$0.1422 | HK$0.1595 | HK$0.0600 | HK$0.0682 | -52.0% | 156M | 238 |
| 2010 | HK$0.2069 | HK$0.2150 | HK$0.1376 | HK$0.1422 | n/a | 841.7M | 90 |
1428 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$5.49 | -8.3% |
| October 2026 | HK$5.99 | -12.5% |
| September 2026 | HK$6.84 | -8.9% |
| August 2026 | HK$7.51 | +17.3% |
| July 2026 | HK$6.40 | -7.6% |
| June 2026 | HK$6.93 | -26.1% |
| May 2026 | HK$9.38 | -24.0% |
| April 2026 | HK$12.35 | +5.7% |
| March 2026 | HK$11.68 | +36.0% |
| February 2026 | HK$8.59 | -2.9% |
| January 2026 | HK$8.85 | +9.7% |
| December 2025 | HK$8.07 | +1.8% |
About the 1428 data
Daily bars. 3,886 sessions from Aug 25, 2010 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1428/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1421 Prosperity Group International Limited
- 1425 Justin Allen Holdings Limited
- 1426 Spring Real Estate Investment Trust
- 1427 China Tianbao Group Development Company Limited
- 1429 Skymission Group Holdings Limited
- 1431 YuanShengTai Dairy Farm Limited
- 1432 China Shengmu Organic Milk Limited
- 1440 Star Shine Holdings Group Limited
Common questions
1428 share price history
