Breton Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 20.100 | 20.380 | 19.890 | 19.960 | 19.960 | 710,800 |
| 2026-01-27 | 20.180 | 20.940 | 19.900 | 20.100 | 20.100 | 2,872,400 |
| 2026-01-26 | 20.300 | 20.320 | 19.600 | 20.020 | 20.020 | 846,400 |
| 2026-01-23 | 20.660 | 20.660 | 20.060 | 20.300 | 20.300 | 1,063,000 |
| 2026-01-22 | 21.400 | 21.420 | 20.160 | 20.360 | 20.360 | 1,635,400 |
| 2026-01-21 | 20.560 | 21.380 | 20.480 | 21.180 | 21.180 | 1,603,600 |
| 2026-01-20 | 23.160 | 23.160 | 20.360 | 20.580 | 20.580 | 3,244,800 |
| 2026-01-19 | 23.720 | 23.720 | 22.880 | 23.160 | 23.160 | 1,014,400 |
| 2026-01-16 | 23.580 | 23.760 | 23.080 | 23.460 | 23.460 | 1,095,000 |
| 2026-01-15 | 24.780 | 24.780 | 22.900 | 23.440 | 23.440 | 2,434,800 |
| 2026-01-14 | 25.180 | 25.380 | 23.360 | 24.400 | 24.400 | 2,945,000 |
| 2026-01-13 | 29.380 | 31.000 | 24.200 | 24.800 | 24.800 | 4,950,803 |
| 2026-01-12 | 27.960 | 29.700 | 27.940 | 29.380 | 29.380 | 2,297,600 |
| 2026-01-09 | 27.660 | 28.480 | 26.980 | 27.940 | 27.940 | 1,344,400 |
| 2026-01-08 | 27.740 | 27.880 | 26.920 | 27.640 | 27.640 | 1,084,200 |
| 2026-01-07 | 28.800 | 29.180 | 26.900 | 27.480 | 27.480 | 1,761,000 |
| 2026-01-06 | 28.740 | 28.960 | 27.680 | 28.740 | 28.740 | 1,657,200 |
| 2026-01-05 | 28.000 | 29.800 | 27.300 | 28.740 | 28.740 | 2,254,200 |
| 2026-01-02 | 27.280 | 28.200 | 26.500 | 28.000 | 28.000 | 564,800 |
| 2025-12-31 | 25.960 | 27.740 | 25.360 | 27.280 | 27.280 | 1,158,200 |
| 2025-12-30 | 24.600 | 26.200 | 24.600 | 25.960 | 25.960 | 1,157,400 |
| 2025-12-29 | 25.100 | 25.400 | 24.600 | 24.900 | 24.900 | 667,800 |
| 2025-12-24 | 25.160 | 25.160 | 24.880 | 25.080 | 25.080 | 225,000 |
| 2025-12-23 | 25.180 | 25.520 | 24.440 | 25.140 | 25.140 | 716,200 |
| 2025-12-22 | 25.180 | 25.380 | 24.660 | 25.060 | 25.060 | 567,600 |
| 2025-12-19 | 25.880 | 25.880 | 24.760 | 25.160 | 25.160 | 529,600 |
| 2025-12-18 | 25.380 | 25.780 | 24.900 | 25.160 | 25.160 | 1,197,000 |
| 2025-12-17 | 25.180 | 25.480 | 24.000 | 25.180 | 25.180 | 1,456,000 |
| 2025-12-16 | 25.680 | 25.900 | 24.680 | 24.980 | 24.980 | 1,719,800 |
| 2025-12-15 | 25.080 | 25.700 | 24.720 | 25.260 | 25.260 | 2,011,600 |
| 2025-12-12 | 24.680 | 25.240 | 24.460 | 24.860 | 24.860 | 543,800 |
| 2025-12-11 | 24.080 | 24.740 | 24.080 | 24.660 | 24.660 | 509,000 |
| 2025-12-10 | 24.160 | 24.900 | 24.080 | 24.360 | 24.360 | 720,200 |
| 2025-12-09 | 24.600 | 25.240 | 24.080 | 24.400 | 24.400 | 779,000 |
| 2025-12-08 | 25.280 | 25.280 | 24.400 | 24.640 | 24.640 | 984,600 |
| 2025-12-05 | 25.100 | 25.420 | 24.340 | 24.980 | 24.980 | 1,038,000 |
| 2025-12-04 | 25.800 | 25.800 | 24.660 | 24.740 | 24.740 | 1,264,600 |
| 2025-12-03 | 25.480 | 25.860 | 25.080 | 25.500 | 25.500 | 1,335,800 |
| 2025-12-02 | 24.320 | 25.480 | 24.320 | 25.240 | 25.240 | 1,360,200 |
| 2025-12-01 | 25.680 | 26.000 | 24.760 | 25.000 | 25.000 | 1,008,200 |
| 2025-11-28 | 25.500 | 26.000 | 24.800 | 25.680 | 25.680 | 2,068,200 |
| 2025-11-27 | 24.000 | 25.880 | 24.000 | 25.280 | 25.280 | 4,170,000 |
| 2025-11-26 | 25.480 | 25.480 | 23.680 | 24.100 | 24.100 | 1,526,200 |
| 2025-11-25 | 26.560 | 27.380 | 25.100 | 25.100 | 25.100 | 1,930,600 |
| 2025-11-24 | 25.880 | 27.480 | 25.000 | 25.800 | 25.800 | 2,572,400 |
| 2025-11-21 | 27.500 | 28.480 | 25.260 | 25.320 | 25.320 | 2,139,200 |
| 2025-11-20 | 29.100 | 29.100 | 26.400 | 27.180 | 27.180 | 2,180,200 |
| 2025-11-19 | 26.860 | 30.800 | 26.800 | 29.200 | 29.200 | 5,091,600 |
| 2025-11-18 | 28.680 | 28.680 | 26.480 | 26.800 | 26.800 | 1,000,200 |
| 2025-11-17 | 26.000 | 29.340 | 25.820 | 27.580 | 27.580 | 2,149,800 |
| 2025-11-14 | 28.700 | 30.280 | 27.880 | 29.500 | 29.500 | 3,800,200 |
| 2025-11-13 | 28.000 | 28.780 | 26.020 | 28.640 | 28.640 | 1,902,200 |
| 2025-11-12 | 29.380 | 29.380 | 27.500 | 28.200 | 28.200 | 1,768,200 |
| 2025-11-11 | 31.200 | 31.200 | 28.920 | 29.100 | 29.100 | 1,508,800 |
| 2025-11-10 | 34.700 | 34.860 | 30.960 | 30.980 | 30.980 | 1,900,863 |
| 2025-11-07 | 35.340 | 35.340 | 34.320 | 34.380 | 34.380 | 476,400 |
| 2025-11-06 | 34.500 | 36.500 | 34.040 | 35.140 | 35.140 | 2,548,600 |
| 2025-11-05 | 36.100 | 36.100 | 34.000 | 34.680 | 34.680 | 1,048,200 |
| 2025-11-04 | 35.800 | 39.480 | 33.740 | 35.240 | 35.240 | 3,982,400 |
| 2025-11-03 | 32.820 | 34.840 | 32.820 | 34.800 | 34.800 | 325,800 |
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.