Breton Technology Co., Ltd. (HKG:1333)
Hong Kong · Delayed Price · Currency is HKD 27.00
-0.90 (-3.23%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.20 | 28.25 | 26.30 | 27.00 | 27.00 | -3.23% | 66,600 |
| Jul 31, 2025 | 28.20 | 29.45 | 27.80 | 27.90 | 27.90 | -3.13% | 339,200 |
| Jul 30, 2025 | 28.95 | 29.70 | 28.30 | 28.80 | 28.80 | -0.52% | 262,000 |
| Jul 29, 2025 | 29.60 | 30.45 | 28.95 | 28.95 | 28.95 | -2.20% | 196,600 |
| Jul 28, 2025 | 31.50 | 31.60 | 29.60 | 29.60 | 29.60 | -2.95% | 98,800 |
| Jul 25, 2025 | 29.95 | 31.20 | 28.95 | 30.50 | 30.50 | 0.99% | 180,800 |
| Jul 24, 2025 | 32.20 | 32.20 | 30.00 | 30.20 | 30.20 | -4.73% | 290,400 |
| Jul 23, 2025 | 32.15 | 32.15 | 31.10 | 31.70 | 31.70 | -0.47% | 1,543,800 |
| Jul 22, 2025 | 31.10 | 31.95 | 31.10 | 31.85 | 31.85 | 0.16% | 29,800 |
| Jul 21, 2025 | 32.10 | 32.10 | 31.00 | 31.80 | 31.80 | -0.93% | 97,600 |
| Jul 18, 2025 | 32.45 | 32.45 | 31.55 | 32.10 | 32.10 | -0.93% | 52,200 |
| Jul 17, 2025 | 32.20 | 32.65 | 32.00 | 32.40 | 32.40 | -0.61% | 82,600 |
| Jul 16, 2025 | 31.40 | 32.65 | 31.35 | 32.60 | 32.60 | 3.66% | 193,600 |
| Jul 15, 2025 | 31.65 | 31.65 | 30.75 | 31.45 | 31.45 | 1.45% | 115,400 |
| Jul 14, 2025 | 30.90 | 31.60 | 30.70 | 31.00 | 31.00 | 1.81% | 46,800 |
| Jul 11, 2025 | 30.90 | 31.50 | 30.45 | 30.45 | 30.45 | -0.65% | 108,200 |
| Jul 10, 2025 | 31.55 | 32.00 | 30.20 | 30.65 | 30.65 | -2.85% | 79,600 |
| Jul 9, 2025 | 31.10 | 31.55 | 30.50 | 31.55 | 31.55 | 0.32% | 98,800 |
| Jul 8, 2025 | 31.60 | 32.20 | 31.20 | 31.45 | 31.45 | -0.47% | 106,400 |
| Jul 7, 2025 | 33.45 | 34.50 | 31.05 | 31.60 | 31.60 | -3.51% | 198,600 |
| Jul 4, 2025 | 33.00 | 33.80 | 32.50 | 32.75 | 32.75 | -0.15% | 252,600 |
| Jul 3, 2025 | 34.30 | 34.45 | 32.75 | 32.80 | 32.80 | -4.93% | 180,800 |
| Jul 2, 2025 | 36.50 | 37.05 | 34.25 | 34.50 | 34.50 | -5.48% | 180,800 |
| Jun 30, 2025 | 33.90 | 37.00 | 33.90 | 36.50 | 36.50 | - | 833,200 |
| Jun 29, 2025 | 33.90 | 37.00 | 33.90 | 36.50 | 36.50 | 5.95% | 833,200 |
| Jun 27, 2025 | 33.55 | 35.15 | 31.90 | 34.45 | 34.45 | - | 1,171,600 |
| Jun 26, 2025 | 33.55 | 35.15 | 31.90 | 34.45 | 34.45 | -3.23% | 1,171,400 |
| Jun 25, 2025 | 35.20 | 35.95 | 34.45 | 35.60 | 35.60 | 2.59% | 173,400 |
| Jun 24, 2025 | 35.50 | 36.00 | 34.50 | 34.70 | 34.70 | 0.29% | 149,600 |
| Jun 23, 2025 | 36.20 | 37.20 | 33.70 | 34.60 | 34.60 | -4.29% | 475,402 |
| Jun 20, 2025 | 34.35 | 36.15 | 34.35 | 36.15 | 36.15 | 5.24% | 522,800 |
| Jun 19, 2025 | 34.00 | 34.60 | 33.50 | 34.35 | 34.35 | 0.73% | 263,400 |
| Jun 18, 2025 | 33.25 | 35.00 | 32.75 | 34.10 | 34.10 | 3.96% | 565,400 |
| Jun 17, 2025 | 33.80 | 34.65 | 32.55 | 32.80 | 32.80 | -2.96% | 262,400 |
| Jun 16, 2025 | 33.00 | 34.55 | 32.45 | 33.80 | 33.80 | 0.90% | 462,000 |
| Jun 13, 2025 | 32.75 | 33.95 | 32.05 | 33.50 | 33.50 | 2.29% | 238,000 |
| Jun 12, 2025 | 32.20 | 34.50 | 31.80 | 32.75 | 32.75 | 1.71% | 453,800 |