Breton Technology Co., Ltd. (HKG:1333)
Hong Kong
· Delayed Price · Currency is HKD 23.28
+1.50 (6.89%)
Apr 29, 2026, 4:08 PM HKT
Breton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.00 | 23.40 | 20.50 | 23.40 | - | 7.44% | - |
| Apr 28, 2026 | 21.00 | 22.60 | 20.50 | 21.78 | 21.78 | 4.41% | 2,123,200 |
| Apr 27, 2026 | 21.44 | 21.44 | 20.40 | 20.86 | 20.86 | -1.04% | 651,200 |
| Apr 24, 2026 | 22.00 | 22.00 | 20.76 | 21.08 | 21.08 | -2.68% | 968,600 |
| Apr 23, 2026 | 21.52 | 22.32 | 21.08 | 21.66 | 21.66 | 0.65% | 1,050,600 |
| Apr 22, 2026 | 21.34 | 21.84 | 21.10 | 21.52 | 21.52 | -0.55% | 451,400 |
| Apr 21, 2026 | 21.14 | 21.68 | 20.62 | 21.64 | 21.64 | 2.46% | 904,800 |
| Apr 20, 2026 | 21.40 | 21.68 | 20.68 | 21.12 | 21.12 | -1.49% | 1,273,000 |
| Apr 17, 2026 | 20.20 | 23.48 | 19.79 | 21.44 | 21.44 | 6.14% | 6,379,770 |
| Apr 16, 2026 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | -4.72% | 871,600 |
| Apr 15, 2026 | 21.38 | 21.38 | 20.46 | 21.20 | 21.20 | -0.47% | 1,690,600 |
| Apr 14, 2026 | 21.50 | 21.60 | 20.34 | 21.30 | 21.30 | 0.19% | 1,268,800 |
| Apr 13, 2026 | 21.00 | 21.26 | 19.99 | 21.26 | 21.26 | 0.47% | 1,387,800 |
| Apr 10, 2026 | 21.20 | 21.48 | 20.74 | 21.16 | 21.16 | 0.76% | 690,400 |
| Apr 9, 2026 | 21.28 | 21.58 | 20.40 | 21.00 | 21.00 | - | 675,175 |
| Apr 8, 2026 | 21.18 | 21.18 | 19.98 | 21.00 | 21.00 | 4.90% | 1,615,400 |
| Apr 2, 2026 | 20.22 | 20.22 | 19.63 | 20.02 | 20.02 | 1.47% | 725,479 |
| Apr 1, 2026 | 19.60 | 19.96 | 18.98 | 19.73 | 19.73 | 2.23% | 815,800 |
| Mar 31, 2026 | 19.30 | 19.38 | 18.85 | 19.30 | 19.30 | 0.10% | 322,200 |
| Mar 30, 2026 | 19.48 | 19.48 | 19.01 | 19.28 | 19.28 | 0.21% | 244,555 |
| Mar 27, 2026 | 18.19 | 19.44 | 18.18 | 19.24 | 19.24 | 5.77% | 683,200 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.19 | 18.19 | 18.19 | -2.83% | 584,200 |
| Mar 25, 2026 | 19.30 | 19.30 | 18.69 | 18.72 | 18.72 | -2.40% | 468,000 |
| Mar 24, 2026 | 19.55 | 19.55 | 18.85 | 19.18 | 19.18 | -1.69% | 274,498 |
| Mar 23, 2026 | 19.52 | 19.82 | 18.73 | 19.51 | 19.51 | 0.05% | 545,575 |
| Mar 20, 2026 | 18.86 | 19.86 | 18.86 | 19.50 | 19.50 | 3.39% | 1,075,600 |
| Mar 19, 2026 | 19.38 | 19.38 | 18.58 | 18.86 | 18.86 | -1.92% | 498,600 |
| Mar 18, 2026 | 19.40 | 19.40 | 18.98 | 19.23 | 19.23 | -0.26% | 470,200 |
| Mar 17, 2026 | 19.44 | 19.44 | 18.90 | 19.28 | 19.28 | 0.05% | 788,204 |
| Mar 16, 2026 | 19.50 | 19.54 | 19.00 | 19.27 | 19.27 | -0.10% | 500,400 |
| Mar 13, 2026 | 19.56 | 20.18 | 19.10 | 19.29 | 19.29 | -4.69% | 1,017,800 |
| Mar 12, 2026 | 21.94 | 21.94 | 19.80 | 20.24 | 20.24 | -4.80% | 2,057,000 |
| Mar 11, 2026 | 25.26 | 26.44 | 21.20 | 21.26 | 21.26 | -16.63% | 6,263,079 |
| Mar 10, 2026 | 23.48 | 25.64 | 22.62 | 25.50 | 25.50 | 12.04% | 3,898,818 |
| Mar 9, 2026 | 23.00 | 23.00 | 21.16 | 22.76 | 22.76 | 0.71% | 1,578,770 |
| Mar 6, 2026 | 21.98 | 23.62 | 20.68 | 22.60 | 22.60 | 7.21% | 3,665,408 |
| Mar 5, 2026 | 21.52 | 22.00 | 20.20 | 21.08 | 21.08 | 3.94% | 3,086,600 |
| Mar 4, 2026 | 20.36 | 21.88 | 19.29 | 20.28 | 20.28 | 5.46% | 3,006,000 |
| Mar 3, 2026 | 19.54 | 19.88 | 18.68 | 19.23 | 19.23 | 0.10% | 644,600 |
| Mar 2, 2026 | 18.99 | 19.90 | 18.41 | 19.21 | 19.21 | -3.90% | 922,400 |
| Feb 27, 2026 | 20.48 | 20.48 | 19.83 | 19.99 | 19.99 | -1.53% | 329,200 |
| Feb 26, 2026 | 21.00 | 21.00 | 20.06 | 20.30 | 20.30 | -0.29% | 312,800 |
| Feb 25, 2026 | 19.98 | 20.48 | 19.98 | 20.36 | 20.36 | -0.20% | 266,600 |
| Feb 24, 2026 | 20.40 | 21.00 | 20.02 | 20.40 | 20.40 | 0.29% | 320,700 |
| Feb 23, 2026 | 20.86 | 21.80 | 20.32 | 20.34 | 20.34 | -2.49% | 389,063 |
| Feb 20, 2026 | 20.70 | 21.82 | 20.18 | 20.86 | 20.86 | 0.68% | 53,400 |
| Feb 16, 2026 | 20.38 | 21.08 | 20.38 | 20.72 | 20.72 | -1.61% | 62,000 |
| Feb 13, 2026 | 20.78 | 21.88 | 19.97 | 21.06 | 21.06 | 3.13% | 2,982,400 |
| Feb 12, 2026 | 21.88 | 21.88 | 20.26 | 20.42 | 20.42 | -3.22% | 551,800 |
| Feb 11, 2026 | 21.40 | 21.42 | 20.90 | 21.10 | 21.10 | 1.54% | 579,600 |
| Feb 10, 2026 | 21.18 | 21.44 | 19.99 | 20.78 | 20.78 | 1.37% | 628,600 |
| Feb 9, 2026 | 20.92 | 20.94 | 19.72 | 20.50 | 20.50 | 1.28% | 416,400 |
| Feb 6, 2026 | 20.42 | 21.28 | 19.82 | 20.24 | 20.24 | -0.78% | 524,600 |
| Feb 5, 2026 | 20.10 | 20.88 | 19.51 | 20.40 | 20.40 | 2.46% | 859,600 |
| Feb 4, 2026 | 19.18 | 19.99 | 18.73 | 19.91 | 19.91 | 3.70% | 819,000 |
| Feb 3, 2026 | 19.08 | 19.38 | 18.58 | 19.20 | 19.20 | 0.84% | 796,800 |
| Feb 2, 2026 | 20.50 | 20.50 | 19.00 | 19.04 | 19.04 | -5.56% | 1,191,400 |
| Jan 30, 2026 | 20.18 | 23.80 | 19.64 | 20.16 | 20.16 | 1.92% | 6,355,800 |
| Jan 29, 2026 | 19.98 | 20.14 | 19.65 | 19.78 | 19.78 | -0.90% | 530,600 |
| Jan 28, 2026 | 20.10 | 20.38 | 19.89 | 19.96 | 19.96 | -0.70% | 710,800 |
| Jan 27, 2026 | 20.18 | 20.94 | 19.90 | 20.10 | 20.10 | 0.40% | 2,872,400 |
| Jan 26, 2026 | 20.30 | 20.32 | 19.60 | 20.02 | 20.02 | -1.38% | 846,400 |
| Jan 23, 2026 | 20.66 | 20.66 | 20.06 | 20.30 | 20.30 | -0.29% | 1,063,000 |
| Jan 22, 2026 | 21.40 | 21.42 | 20.16 | 20.36 | 20.36 | -3.87% | 1,635,400 |
| Jan 21, 2026 | 20.56 | 21.38 | 20.48 | 21.18 | 21.18 | 2.92% | 1,603,600 |
| Jan 20, 2026 | 23.16 | 23.16 | 20.36 | 20.58 | 20.58 | -11.14% | 3,244,800 |
| Jan 19, 2026 | 23.72 | 23.72 | 22.88 | 23.16 | 23.16 | -1.28% | 1,014,400 |
| Jan 16, 2026 | 23.58 | 23.76 | 23.08 | 23.46 | 23.46 | 0.09% | 1,095,000 |
| Jan 15, 2026 | 24.78 | 24.78 | 22.90 | 23.44 | 23.44 | -3.93% | 2,434,800 |
| Jan 14, 2026 | 25.18 | 25.38 | 23.36 | 24.40 | 24.40 | -1.61% | 2,945,000 |
| Jan 13, 2026 | 29.38 | 31.00 | 24.20 | 24.80 | 24.80 | -15.59% | 4,950,803 |
| Jan 12, 2026 | 27.96 | 29.70 | 27.94 | 29.38 | 29.38 | 5.15% | 2,297,600 |
| Jan 9, 2026 | 27.66 | 28.48 | 26.98 | 27.94 | 27.94 | 1.09% | 1,344,400 |
| Jan 8, 2026 | 27.74 | 27.88 | 26.92 | 27.64 | 27.64 | 0.58% | 1,084,200 |
| Jan 7, 2026 | 28.80 | 29.18 | 26.90 | 27.48 | 27.48 | -4.38% | 1,761,000 |
| Jan 6, 2026 | 28.74 | 28.96 | 27.68 | 28.74 | 28.74 | - | 1,657,200 |
| Jan 5, 2026 | 28.00 | 29.80 | 27.30 | 28.74 | 28.74 | 2.64% | 2,254,200 |
| Jan 2, 2026 | 27.28 | 28.20 | 26.50 | 28.00 | 28.00 | 2.64% | 564,800 |
| Dec 31, 2025 | 25.96 | 27.74 | 25.36 | 27.28 | 27.28 | 5.08% | 1,158,200 |
| Dec 30, 2025 | 24.60 | 26.20 | 24.60 | 25.96 | 25.96 | 4.26% | 1,157,400 |
| Dec 29, 2025 | 25.10 | 25.40 | 24.60 | 24.90 | 24.90 | -0.72% | 667,800 |
| Dec 24, 2025 | 25.16 | 25.16 | 24.88 | 25.08 | 25.08 | -0.24% | 225,000 |
| Dec 23, 2025 | 25.18 | 25.52 | 24.44 | 25.14 | 25.14 | 0.32% | 716,200 |
| Dec 22, 2025 | 25.18 | 25.38 | 24.66 | 25.06 | 25.06 | -0.40% | 567,600 |
| Dec 19, 2025 | 25.88 | 25.88 | 24.76 | 25.16 | 25.16 | - | 529,600 |
| Dec 18, 2025 | 25.38 | 25.78 | 24.90 | 25.16 | 25.16 | -0.08% | 1,197,000 |
| Dec 17, 2025 | 25.18 | 25.48 | 24.00 | 25.18 | 25.18 | 0.80% | 1,456,000 |
| Dec 16, 2025 | 25.68 | 25.90 | 24.68 | 24.98 | 24.98 | -1.11% | 1,719,800 |
| Dec 15, 2025 | 25.08 | 25.70 | 24.72 | 25.26 | 25.26 | 1.61% | 2,011,600 |
| Dec 12, 2025 | 24.68 | 25.24 | 24.46 | 24.86 | 24.86 | 0.81% | 543,800 |
| Dec 11, 2025 | 24.08 | 24.74 | 24.08 | 24.66 | 24.66 | 1.23% | 509,000 |
| Dec 10, 2025 | 24.16 | 24.90 | 24.08 | 24.36 | 24.36 | -0.16% | 720,200 |
| Dec 9, 2025 | 24.60 | 25.24 | 24.08 | 24.40 | 24.40 | -0.97% | 779,000 |
| Dec 8, 2025 | 25.30 | 25.28 | 24.40 | 24.64 | 24.64 | -1.36% | 984,600 |
| Dec 5, 2025 | 25.10 | 25.42 | 24.34 | 24.98 | 24.98 | 0.97% | 1,038,000 |
| Dec 4, 2025 | 25.80 | 25.80 | 24.66 | 24.74 | 24.74 | -2.98% | 1,264,600 |
| Dec 3, 2025 | 25.48 | 25.86 | 25.08 | 25.50 | 25.50 | 1.03% | 1,335,800 |
| Dec 2, 2025 | 24.32 | 25.48 | 24.32 | 25.24 | 25.24 | 0.96% | 1,360,200 |
| Dec 1, 2025 | 25.68 | 26.00 | 24.76 | 25.00 | 25.00 | -2.65% | 1,008,200 |
| Nov 28, 2025 | 25.50 | 26.00 | 24.80 | 25.68 | 25.68 | 1.58% | 2,068,200 |