Breton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.000	24.640	22.140	23.280	23.280	4,486,573
2026-04-28	21.000	22.600	20.500	21.780	21.780	2,123,200
2026-04-27	21.440	21.440	20.400	20.860	20.860	651,200
2026-04-24	22.000	22.000	20.760	21.080	21.080	968,600
2026-04-23	21.520	22.320	21.080	21.660	21.660	1,050,600
2026-04-22	21.340	21.840	21.100	21.520	21.520	451,400
2026-04-21	21.140	21.680	20.620	21.640	21.640	904,800
2026-04-20	21.400	21.680	20.680	21.120	21.120	1,273,000
2026-04-17	20.200	23.480	19.790	21.440	21.440	6,379,770
2026-04-16	21.100	21.100	20.200	20.200	20.200	871,600
2026-04-15	21.380	21.380	20.460	21.200	21.200	1,690,600
2026-04-14	21.500	21.600	20.340	21.300	21.300	1,268,800
2026-04-13	21.000	21.260	19.990	21.260	21.260	1,387,800
2026-04-10	21.200	21.480	20.740	21.160	21.160	690,400
2026-04-09	21.280	21.580	20.400	21.000	21.000	675,175
2026-04-08	21.180	21.180	19.980	21.000	21.000	1,615,400
2026-04-02	20.220	20.220	19.630	20.020	20.020	725,479
2026-04-01	19.600	19.960	18.980	19.730	19.730	815,800
2026-03-31	19.300	19.380	18.850	19.300	19.300	322,200
2026-03-30	19.480	19.480	19.010	19.280	19.280	244,555
2026-03-27	18.190	19.440	18.180	19.240	19.240	683,200
2026-03-26	19.000	19.000	18.190	18.190	18.190	584,200
2026-03-25	19.300	19.300	18.690	18.720	18.720	468,000
2026-03-24	19.550	19.550	18.850	19.180	19.180	274,498
2026-03-23	19.520	19.820	18.730	19.510	19.510	545,575
2026-03-20	18.860	19.860	18.860	19.500	19.500	1,075,600
2026-03-19	19.380	19.380	18.580	18.860	18.860	498,600
2026-03-18	19.400	19.400	18.980	19.230	19.230	470,200
2026-03-17	19.440	19.440	18.900	19.280	19.280	788,204
2026-03-16	19.500	19.540	19.000	19.270	19.270	500,400
2026-03-13	19.560	20.180	19.100	19.290	19.290	1,017,800
2026-03-12	21.940	21.940	19.800	20.240	20.240	2,057,000
2026-03-11	25.260	26.440	21.200	21.260	21.260	6,263,079
2026-03-10	23.480	25.640	22.620	25.500	25.500	3,898,818
2026-03-09	23.000	23.000	21.160	22.760	22.760	1,578,770
2026-03-06	21.980	23.620	20.680	22.600	22.600	3,665,408
2026-03-05	21.520	22.000	20.200	21.080	21.080	3,086,600
2026-03-04	20.360	21.880	19.290	20.280	20.280	3,006,000
2026-03-03	19.540	19.880	18.680	19.230	19.230	644,600
2026-03-02	18.990	19.900	18.410	19.210	19.210	922,400
2026-02-27	20.480	20.480	19.830	19.990	19.990	329,200
2026-02-26	21.000	21.000	20.060	20.300	20.300	312,800
2026-02-25	19.980	20.480	19.980	20.360	20.360	266,600
2026-02-24	20.400	21.000	20.020	20.400	20.400	320,700
2026-02-23	20.860	21.800	20.320	20.340	20.340	389,063
2026-02-20	20.700	21.820	20.180	20.860	20.860	53,400
2026-02-16	20.380	21.080	20.380	20.720	20.720	62,000
2026-02-13	20.780	21.880	19.970	21.060	21.060	2,982,400
2026-02-12	21.880	21.880	20.260	20.420	20.420	551,800
2026-02-11	21.400	21.420	20.900	21.100	21.100	579,600
2026-02-10	21.180	21.440	19.990	20.780	20.780	628,600
2026-02-09	20.920	20.940	19.720	20.500	20.500	416,400
2026-02-06	20.420	21.280	19.820	20.240	20.240	524,600
2026-02-05	20.100	20.880	19.510	20.400	20.400	859,600
2026-02-04	19.180	19.990	18.730	19.910	19.910	819,000
2026-02-03	19.080	19.380	18.580	19.200	19.200	796,800
2026-02-02	20.500	20.500	19.000	19.040	19.040	1,191,400
2026-01-30	20.180	23.800	19.640	20.160	20.160	6,355,800
2026-01-29	19.980	20.140	19.650	19.780	19.780	530,600
2026-01-28	20.100	20.380	19.890	19.960	19.960	710,800

← NewerPage 3 of 7 · 363 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.