Breton Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.600	11.770	10.900	10.900	10.900	1,278,600
2026-07-27	10.550	13.230	10.470	11.600	11.600	7,005,385
2026-07-24	11.120	11.350	10.560	10.970	10.970	839,200
2026-07-23	12.120	12.120	11.050	11.120	11.120	1,921,600
2026-07-22	12.890	12.890	11.770	12.100	12.100	2,248,000
2026-07-21	13.390	13.390	12.740	12.740	12.740	710,400
2026-07-20	13.310	13.370	12.700	13.000	13.000	1,857,200
2026-07-17	14.180	14.180	12.970	13.280	13.280	861,600
2026-07-16	14.990	14.990	13.230	14.000	14.000	1,625,997
2026-07-15	15.680	16.000	14.200	14.830	14.830	2,356,200
2026-07-14	15.520	15.850	15.220	15.330	15.330	779,600
2026-07-13	16.200	16.200	15.310	15.520	15.520	645,800
2026-07-10	15.960	16.100	15.510	16.090	16.090	1,361,600
2026-07-09	16.060	16.150	15.670	15.810	15.810	867,000
2026-07-08	16.400	16.400	16.000	16.060	16.060	513,200
2026-07-07	16.050	16.630	15.670	16.220	16.220	704,600
2026-07-06	16.390	16.390	15.890	16.050	16.050	262,800
2026-07-03	15.700	16.590	15.600	15.810	15.810	801,800
2026-07-02	16.700	16.700	15.800	15.800	15.800	516,800
2026-06-30	17.240	17.240	16.300	16.480	16.480	1,885,600
2026-06-29	16.620	17.290	15.530	16.900	16.900	1,934,800
2026-06-26	16.990	17.080	16.310	16.600	16.600	1,496,400
2026-06-25	17.700	17.700	16.360	16.950	16.950	3,024,000
2026-06-24	16.900	17.100	16.500	17.060	17.060	2,141,400
2026-06-23	16.820	17.390	16.600	16.900	16.900	871,800
2026-06-22	17.700	17.700	16.280	16.860	16.860	796,110
2026-06-18	16.500	17.500	16.220	17.390	17.390	2,871,000
2026-06-17	16.400	16.600	16.130	16.500	16.500	965,200
2026-06-16	16.300	16.400	16.000	16.400	16.400	792,400
2026-06-15	16.580	16.580	15.980	16.300	16.300	843,000
2026-06-12	16.110	16.400	15.850	16.300	16.300	1,113,000
2026-06-11	16.170	16.500	15.790	16.050	16.050	1,074,200
2026-06-10	16.590	16.590	15.850	15.890	15.890	937,400
2026-06-09	16.570	16.600	16.110	16.560	16.560	1,650,800
2026-06-08	15.680	16.660	15.680	16.560	16.560	708,800
2026-06-05	16.550	16.680	15.960	16.680	16.680	2,034,600
2026-06-04	16.500	16.500	15.460	16.500	16.500	3,576,800
2026-06-03	16.990	16.990	16.220	16.530	16.530	380,007
2026-06-02	16.850	16.850	16.210	16.520	16.520	316,600
2026-06-01	17.150	17.150	16.280	16.550	16.550	582,200
2026-05-29	17.010	17.110	16.160	16.880	16.880	638,000
2026-05-28	17.180	17.190	16.340	16.870	16.870	785,200
2026-05-27	17.180	17.180	16.490	16.650	16.650	650,400
2026-05-26	15.650	17.240	15.650	16.990	16.990	5,462,400
2026-05-22	15.320	16.250	15.320	15.640	15.640	729,800
2026-05-21	15.260	16.510	15.260	15.520	15.520	1,067,000
2026-05-20	16.060	16.500	15.490	15.770	15.770	952,000
2026-05-19	16.400	16.790	16.100	16.230	16.230	316,000
2026-05-18	16.380	17.070	16.380	16.620	16.620	233,400
2026-05-15	17.000	17.000	16.540	16.600	16.600	621,400
2026-05-14	17.450	17.570	16.600	16.870	16.870	1,519,800
2026-05-13	16.900	17.160	16.340	17.040	17.040	2,048,200
2026-05-12	16.630	17.300	16.330	16.600	16.600	1,369,600
2026-05-11	17.600	17.600	16.620	16.630	16.630	1,667,600
2026-05-08	17.900	17.900	17.230	17.370	17.370	2,097,600
2026-05-07	20.200	20.200	17.210	17.320	17.320	7,798,200
2026-05-06	24.400	24.820	20.920	21.000	21.000	3,193,200
2026-05-05	24.980	25.800	24.300	24.540	24.540	247,000
2026-05-04	24.300	24.980	23.420	24.700	24.700	442,800
2026-04-30	23.640	24.200	23.000	23.660	23.660	1,663,784

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.