Breton Technology Co., Ltd. (HKG:1333)
Hong Kong · Delayed Price · Currency is HKD 46.18
+7.76 (20.20%)
Sep 26, 2025, 4:08 PM HKT
Breton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 485,000 |
| 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 |
| Aug 20, 2025 | 45.60 | 46.04 | 42.32 | 44.12 | 44.12 | -6.33% | 212,800 |
| Aug 19, 2025 | 44.40 | 47.16 | 43.06 | 47.10 | 47.10 | 8.83% | 312,600 |
| Aug 18, 2025 | 38.08 | 44.00 | 38.08 | 43.28 | 43.28 | 11.66% | 255,800 |
| Aug 15, 2025 | 39.88 | 39.88 | 37.40 | 38.76 | 38.76 | -0.31% | 207,200 |
| Aug 14, 2025 | 39.52 | 42.30 | 37.52 | 38.88 | 38.88 | -1.62% | 657,400 |
| Aug 13, 2025 | 32.50 | 39.82 | 32.26 | 39.52 | 39.52 | 21.90% | 816,200 |
| Aug 12, 2025 | 30.30 | 32.42 | 29.52 | 32.42 | 32.42 | 8.21% | 486,000 |
| Aug 11, 2025 | 27.80 | 30.50 | 26.96 | 29.96 | 29.96 | 8.55% | 686,200 |
| Aug 8, 2025 | 27.50 | 27.98 | 27.00 | 27.60 | 27.60 | 0.44% | 160,600 |
| Aug 7, 2025 | 27.44 | 28.04 | 27.00 | 27.48 | 27.48 | 0.15% | 63,000 |
| Aug 6, 2025 | 28.42 | 28.42 | 27.28 | 27.44 | 27.44 | -0.58% | 20,400 |
| Aug 5, 2025 | 27.62 | 27.62 | 27.16 | 27.60 | 27.60 | - | 21,600 |
| Aug 4, 2025 | 27.00 | 28.48 | 26.50 | 27.60 | 27.60 | 2.22% | 120,200 |
| 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 |