Breton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	27.620	27.620	27.160	27.600	27.600	21,400
2025-08-04	27.000	28.480	26.500	27.600	27.600	120,000
2025-08-01	28.200	28.250	26.300	27.000	27.000	66,200
2025-07-31	28.200	29.450	27.800	27.900	27.900	338,400
2025-07-30	28.950	29.700	28.300	28.800	28.800	262,000
2025-07-29	29.600	30.450	28.950	28.950	28.950	196,200
2025-07-28	31.500	31.600	29.600	29.600	29.600	98,600
2025-07-25	29.950	31.200	28.950	30.500	30.500	180,800
2025-07-24	32.200	32.200	30.000	30.200	30.200	290,400
2025-07-23	32.150	32.150	31.100	31.700	31.700	1,543,600
2025-07-22	31.100	31.950	31.100	31.850	31.850	29,600
2025-07-21	32.100	32.100	31.000	31.800	31.800	97,600
2025-07-18	32.450	32.450	31.550	32.100	32.100	52,000
2025-07-17	32.200	32.650	32.000	32.400	32.400	82,600
2025-07-16	31.400	32.650	31.350	32.600	32.600	193,400
2025-07-15	31.650	31.650	30.750	31.450	31.450	115,200
2025-07-14	30.900	31.600	30.700	31.000	31.000	46,800
2025-07-11	30.900	31.500	30.450	30.450	30.450	108,000
2025-07-10	31.550	32.000	30.200	30.650	30.650	79,400
2025-07-09	31.100	31.550	30.500	31.550	31.550	98,600
2025-07-08	31.600	32.200	31.200	31.450	31.450	106,000
2025-07-07	33.450	34.500	31.050	31.600	31.600	198,000
2025-07-04	33.000	33.800	32.500	32.750	32.750	252,400
2025-07-03	34.300	34.450	32.750	32.800	32.800	180,800
2025-07-02	36.500	37.050	34.250	34.500	34.500	146,400
2025-06-30	33.900	37.000	33.900	36.500	36.500	833,200
2025-06-27	33.550	35.150	31.900	34.450	34.450	1,171,400
2025-06-26	35.600	35.950	32.700	34.000	34.000	867,200
2025-06-25	35.200	35.950	34.450	35.600	35.600	173,200
2025-06-24	35.500	36.000	34.500	34.700	34.700	149,600
2025-06-23	36.200	37.200	33.700	34.600	34.600	474,402
2025-06-20	34.350	36.150	34.350	36.150	36.150	522,800
2025-06-19	34.000	34.600	33.500	34.350	34.350	263,000
2025-06-18	33.250	35.000	32.750	34.100	34.100	565,400
2025-06-17	33.800	34.650	32.550	32.800	32.800	262,400
2025-06-16	33.000	34.550	32.450	33.800	33.800	462,000
2025-06-13	32.750	33.950	32.050	33.500	33.500	238,000
2025-06-12	32.200	34.500	31.800	32.750	32.750	453,800
2025-06-11	32.900	32.900	31.700	32.200	32.200	178,400
2025-06-10	31.500	34.000	31.250	32.900	32.900	474,600
2025-06-09	32.300	32.350	31.150	31.500	31.500	204,800
2025-06-06	32.300	33.400	31.650	32.300	32.300	215,201
2025-06-05	29.500	32.600	29.500	32.300	32.300	615,970
2025-06-04	29.100	30.000	28.100	29.500	29.500	374,200
2025-06-03	30.050	30.200	28.950	29.600	29.600	372,200
2025-06-02	31.000	31.000	29.850	29.900	29.900	272,600
2025-05-30	31.500	31.850	30.800	30.850	30.850	154,400
2025-05-29	31.900	34.500	30.850	31.400	31.400	335,000
2025-05-28	31.900	32.500	30.800	31.900	31.900	268,000
2025-05-27	33.600	33.850	31.900	31.900	31.900	267,601
2025-05-26	33.050	35.000	31.650	33.600	33.600	647,600
2025-05-23	32.750	34.250	32.650	33.200	33.200	758,400
2025-05-22	31.000	32.000	30.450	31.750	31.750	385,400
2025-05-21	30.950	31.800	30.000	31.000	31.000	486,000
2025-05-20	28.200	31.100	28.000	30.950	30.950	799,200
2025-05-19	28.300	29.750	27.300	28.750	28.750	912,400
2025-05-16	25.800	28.600	25.800	28.300	28.300	1,021,390
2025-05-15	23.500	26.900	23.300	25.800	25.800	794,440
2025-05-14	24.250	24.900	23.000	23.600	23.600	1,071,400
2025-05-13	25.200	25.300	23.850	24.250	24.250	536,192

← NewerPage 6 of 7 · 364 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.