Breton Technology Co., Ltd. (HKG:1333)
Hong Kong · Delayed Price · Currency is HKD 10.97
-0.15 (-1.35%)
Jul 24, 2026, 4:08 PM HKT
Breton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.12 | 11.35 | 10.56 | 10.97 | 10.97 | -1.35% | 839,200 |
| Jul 23, 2026 | 12.12 | 12.12 | 11.05 | 11.12 | 11.12 | -8.10% | 1,921,600 |
| Jul 22, 2026 | 12.89 | 12.89 | 11.77 | 12.10 | 12.10 | -5.02% | 2,248,000 |
| Jul 21, 2026 | 13.39 | 13.39 | 12.74 | 12.74 | 12.74 | -2.00% | 710,400 |
| Jul 20, 2026 | 13.31 | 13.37 | 12.70 | 13.00 | 13.00 | -2.11% | 1,857,200 |
| Jul 17, 2026 | 14.18 | 14.18 | 12.97 | 13.28 | 13.28 | -5.14% | 861,600 |
| Jul 16, 2026 | 14.99 | 14.99 | 13.23 | 14.00 | 14.00 | -5.60% | 1,625,997 |
| Jul 15, 2026 | 15.68 | 16.00 | 14.20 | 14.83 | 14.83 | -3.26% | 2,356,200 |
| Jul 14, 2026 | 15.52 | 15.85 | 15.22 | 15.33 | 15.33 | -1.22% | 779,600 |
| Jul 13, 2026 | 16.20 | 16.20 | 15.31 | 15.52 | 15.52 | -3.54% | 645,800 |
| Jul 10, 2026 | 15.96 | 16.10 | 15.51 | 16.09 | 16.09 | 1.77% | 1,361,600 |
| Jul 9, 2026 | 16.06 | 16.15 | 15.67 | 15.81 | 15.81 | -1.56% | 867,000 |
| Jul 8, 2026 | 16.40 | 16.40 | 16.00 | 16.06 | 16.06 | -0.99% | 513,200 |
| Jul 7, 2026 | 16.05 | 16.63 | 15.67 | 16.22 | 16.22 | 1.06% | 704,600 |
| Jul 6, 2026 | 16.39 | 16.39 | 15.89 | 16.05 | 16.05 | 1.52% | 262,800 |
| Jul 3, 2026 | 15.70 | 16.59 | 15.60 | 15.81 | 15.81 | 0.06% | 801,800 |
| Jul 2, 2026 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | -4.13% | 516,800 |
| Jun 30, 2026 | 17.24 | 17.24 | 16.30 | 16.48 | 16.48 | -2.49% | 1,885,600 |
| Jun 29, 2026 | 16.62 | 17.29 | 15.53 | 16.90 | 16.90 | 1.81% | 1,934,800 |
| Jun 26, 2026 | 16.99 | 17.08 | 16.31 | 16.60 | 16.60 | -2.06% | 1,496,400 |
| Jun 25, 2026 | 17.70 | 17.70 | 16.36 | 16.95 | 16.95 | -0.64% | 3,024,000 |
| Jun 24, 2026 | 16.90 | 17.10 | 16.50 | 17.06 | 17.06 | 0.95% | 2,141,400 |
| Jun 23, 2026 | 16.82 | 17.39 | 16.60 | 16.90 | 16.90 | 0.24% | 871,800 |
| Jun 22, 2026 | 17.70 | 17.70 | 16.28 | 16.86 | 16.86 | -3.05% | 796,110 |
| Jun 18, 2026 | 16.50 | 17.50 | 16.22 | 17.39 | 17.39 | 5.39% | 2,871,000 |
| Jun 17, 2026 | 16.40 | 16.60 | 16.13 | 16.50 | 16.50 | 0.61% | 965,200 |
| Jun 16, 2026 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 792,400 |
| Jun 15, 2026 | 16.58 | 16.58 | 15.98 | 16.30 | 16.30 | - | 843,000 |
| Jun 12, 2026 | 16.11 | 16.40 | 15.85 | 16.30 | 16.30 | 1.56% | 1,113,000 |
| Jun 11, 2026 | 16.17 | 16.50 | 15.79 | 16.05 | 16.05 | 1.01% | 1,074,200 |
| Jun 10, 2026 | 16.59 | 16.59 | 15.85 | 15.89 | 15.89 | -4.05% | 937,400 |
| Jun 9, 2026 | 16.57 | 16.60 | 16.11 | 16.56 | 16.56 | - | 1,650,800 |
| Jun 8, 2026 | 15.68 | 16.66 | 15.68 | 16.56 | 16.56 | -0.72% | 708,800 |
| Jun 5, 2026 | 16.55 | 16.68 | 15.96 | 16.68 | 16.68 | 1.09% | 2,034,600 |
| Jun 4, 2026 | 16.50 | 16.50 | 15.46 | 16.50 | 16.50 | -0.18% | 3,576,800 |
| Jun 3, 2026 | 16.99 | 16.99 | 16.22 | 16.53 | 16.53 | 0.06% | 380,007 |
| Jun 2, 2026 | 16.85 | 16.85 | 16.21 | 16.52 | 16.52 | -0.18% | 316,600 |
| Jun 1, 2026 | 17.15 | 17.15 | 16.28 | 16.55 | 16.55 | -1.95% | 582,200 |
| May 29, 2026 | 17.01 | 17.11 | 16.16 | 16.88 | 16.88 | 0.06% | 638,000 |
| May 28, 2026 | 17.18 | 17.19 | 16.34 | 16.87 | 16.87 | 1.32% | 785,200 |
| May 27, 2026 | 17.18 | 17.18 | 16.49 | 16.65 | 16.65 | -2.00% | 650,400 |
| May 26, 2026 | 15.65 | 17.24 | 15.65 | 16.99 | 16.99 | 8.63% | 5,462,400 |
| May 22, 2026 | 15.32 | 16.25 | 15.32 | 15.64 | 15.64 | 0.77% | 729,800 |
| May 21, 2026 | 15.26 | 16.51 | 15.26 | 15.52 | 15.52 | -1.59% | 1,067,000 |
| May 20, 2026 | 16.06 | 16.50 | 15.49 | 15.77 | 15.77 | -2.83% | 952,000 |
| May 19, 2026 | 16.40 | 16.79 | 16.10 | 16.23 | 16.23 | -2.35% | 316,000 |
| May 18, 2026 | 16.38 | 17.07 | 16.38 | 16.62 | 16.62 | 0.12% | 233,400 |
| May 15, 2026 | 17.00 | 17.00 | 16.54 | 16.60 | 16.60 | -1.60% | 621,400 |
| May 14, 2026 | 17.45 | 17.57 | 16.60 | 16.87 | 16.87 | -1.00% | 1,519,800 |
| May 13, 2026 | 16.90 | 17.16 | 16.34 | 17.04 | 17.04 | 2.65% | 2,048,200 |