Breton Technology Co., Ltd. (HKG:1333)
Hong Kong · Delayed Price · Currency is HKD 33.88
+0.28 (0.83%)
Oct 31, 2025, 4:08 PM HKT
Breton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.10 | 34.18 | 33.10 | 33.88 | 33.88 | 0.83% | 194,400 |
| Oct 30, 2025 | 34.86 | 35.28 | 32.70 | 33.60 | 33.60 | -2.67% | 654,800 |
| Oct 28, 2025 | 36.60 | 36.66 | 34.50 | 34.52 | 34.52 | -4.90% | 604,600 |
| Oct 27, 2025 | 35.96 | 38.88 | 35.74 | 36.30 | 36.30 | 1.97% | 2,144,000 |
| Oct 24, 2025 | 35.14 | 35.78 | 34.80 | 35.60 | 35.60 | 2.30% | 249,600 |
| Oct 23, 2025 | 35.82 | 35.82 | 34.40 | 34.80 | 34.80 | -2.85% | 251,000 |
| Oct 22, 2025 | 36.18 | 36.90 | 35.58 | 35.82 | 35.82 | - | 373,200 |
| Oct 21, 2025 | 36.32 | 36.98 | 35.78 | 35.82 | 35.82 | -0.06% | 400,400 |
| Oct 20, 2025 | 36.98 | 36.98 | 35.80 | 35.84 | 35.84 | 0.28% | 273,800 |
| Oct 17, 2025 | 37.26 | 38.50 | 35.36 | 35.74 | 35.74 | -3.92% | 1,107,400 |
| Oct 16, 2025 | 36.10 | 38.70 | 35.70 | 37.20 | 37.20 | 3.22% | 1,258,400 |
| Oct 15, 2025 | 36.60 | 37.16 | 35.50 | 36.04 | 36.04 | 0.67% | 588,400 |
| Oct 14, 2025 | 39.22 | 39.48 | 35.08 | 35.80 | 35.80 | -4.28% | 1,057,000 |
| Oct 13, 2025 | 34.48 | 38.40 | 33.00 | 37.40 | 37.40 | 4.82% | 1,795,800 |
| Oct 10, 2025 | 39.00 | 39.00 | 35.42 | 35.68 | 35.68 | -7.66% | 1,103,600 |
| Oct 9, 2025 | 40.20 | 40.40 | 38.44 | 38.64 | 38.64 | -8.31% | 1,088,600 |
| Oct 8, 2025 | 43.14 | 43.14 | 41.52 | 42.14 | 42.14 | -2.00% | 87,200 |
| Oct 6, 2025 | 43.30 | 43.70 | 42.24 | 43.00 | 43.00 | -1.06% | 111,000 |
| Oct 3, 2025 | 43.20 | 44.14 | 42.36 | 43.46 | 43.46 | 1.73% | 230,400 |
| Oct 2, 2025 | 39.58 | 43.10 | 39.18 | 42.72 | 42.72 | 9.48% | 715,200 |
| Sep 30, 2025 | 42.88 | 43.44 | 38.26 | 39.02 | 39.02 | -8.92% | 4,204,800 |
| Sep 29, 2025 | 45.22 | 48.56 | 42.80 | 42.84 | 42.84 | - | 4,685,200 |
| Sep 28, 2025 | 45.22 | 48.56 | 42.80 | 42.84 | 42.84 | -7.23% | 4,685,000 |
| Sep 26, 2025 | 43.96 | 55.50 | 40.14 | 46.18 | 46.18 | 20.20% | 24,218,200 |
| Sep 25, 2025 | 38.58 | 39.26 | 37.20 | 38.42 | 38.42 | -0.52% | 24,217,600 |
| Sep 24, 2025 | 39.98 | 40.78 | 38.60 | 38.62 | 38.62 | -4.17% | 218,579 |
| Sep 23, 2025 | 42.26 | 42.26 | 39.02 | 40.30 | 40.30 | -1.71% | 238,800 |
| Sep 22, 2025 | 41.70 | 43.10 | 40.58 | 41.00 | 41.00 | -1.68% | 563,000 |
| Sep 19, 2025 | 44.90 | 44.94 | 41.22 | 41.70 | 41.70 | -4.36% | 478,400 |
| Sep 18, 2025 | 44.92 | 45.96 | 42.16 | 43.60 | 43.60 | -2.94% | 740,000 |
| Sep 17, 2025 | 49.92 | 50.20 | 43.82 | 44.92 | 44.92 | -7.61% | 1,284,600 |
| Sep 16, 2025 | 47.00 | 54.00 | 47.00 | 48.62 | 48.62 | 3.89% | 3,997,200 |
| Sep 15, 2025 | 49.20 | 55.00 | 42.50 | 46.80 | 46.80 | 0.52% | 6,226,600 |
| Sep 12, 2025 | 38.50 | 55.55 | 38.28 | 46.56 | 46.56 | 21.57% | 7,196,370 |
| Sep 11, 2025 | 33.50 | 39.34 | 33.48 | 38.30 | 38.30 | 11.73% | 2,916,200 |
| Sep 10, 2025 | 31.36 | 37.44 | 31.10 | 34.28 | 34.28 | 9.73% | 2,741,700 |
| Sep 9, 2025 | 30.20 | 31.94 | 29.84 | 31.24 | 31.24 | 3.44% | 842,600 |
| Sep 8, 2025 | 34.60 | 34.60 | 29.94 | 30.20 | 30.20 | -12.72% | 1,065,800 |
| Sep 5, 2025 | 33.38 | 35.00 | 32.96 | 34.60 | 34.60 | 5.49% | 135,200 |
| Sep 4, 2025 | 32.88 | 33.30 | 31.82 | 32.80 | 32.80 | -0.24% | 47,200 |
| Sep 3, 2025 | 33.60 | 33.96 | 32.22 | 32.88 | 32.88 | -2.20% | 50,600 |
| Sep 2, 2025 | 35.60 | 35.82 | 31.60 | 33.62 | 33.62 | -5.56% | 248,600 |
| Sep 1, 2025 | 36.70 | 39.98 | 34.10 | 35.60 | 35.60 | -3.00% | 147,600 |
| Aug 29, 2025 | 40.46 | 40.88 | 36.48 | 36.70 | 36.70 | -9.07% | 205,000 |
| Aug 28, 2025 | 39.58 | 41.28 | 38.00 | 40.36 | 40.36 | 2.33% | 157,600 |
| Aug 27, 2025 | 42.60 | 42.66 | 38.20 | 39.44 | 39.44 | -3.57% | 256,000 |
| Aug 26, 2025 | 42.50 | 43.02 | 40.80 | 40.90 | 40.90 | -3.76% | 367,000 |
| Aug 25, 2025 | 44.66 | 44.66 | 41.80 | 42.50 | 42.50 | -0.70% | 171,200 |
| Aug 22, 2025 | 44.02 | 45.40 | 42.76 | 42.80 | 42.80 | -2.73% | 117,400 |
| Aug 21, 2025 | 45.50 | 46.96 | 42.50 | 44.00 | 44.00 | -0.27% | 229,000 |