Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 44.500 | 45.000 | 43.900 | 44.800 | 44.800 | 72,200 |
| 2024-08-09 | 44.500 | 46.900 | 43.900 | 43.950 | 43.950 | 74,100 |
| 2024-08-08 | 43.150 | 45.200 | 43.150 | 44.500 | 44.500 | 73,600 |
| 2024-08-07 | 44.450 | 45.450 | 43.450 | 43.850 | 43.850 | 71,800 |
| 2024-08-06 | 44.200 | 44.800 | 43.100 | 43.450 | 43.450 | 96,400 |
| 2024-08-05 | 46.150 | 46.150 | 43.350 | 44.200 | 44.200 | 95,500 |
| 2024-08-02 | 48.250 | 48.250 | 45.100 | 45.500 | 45.500 | 63,900 |
| 2024-08-01 | 48.050 | 49.450 | 46.700 | 46.800 | 46.800 | 34,200 |
| 2024-07-31 | 48.350 | 49.250 | 48.200 | 48.600 | 48.600 | 77,800 |
| 2024-07-30 | 48.000 | 49.000 | 46.300 | 48.150 | 48.150 | 74,800 |
| 2024-07-29 | 46.250 | 47.350 | 45.900 | 47.050 | 47.050 | 74,500 |
| 2024-07-26 | 46.600 | 46.600 | 45.600 | 45.900 | 45.900 | 93,200 |
| 2024-07-25 | 47.500 | 47.500 | 45.050 | 45.150 | 45.150 | 86,600 |
| 2024-07-24 | 47.800 | 48.750 | 47.000 | 47.000 | 47.000 | 27,000 |
| 2024-07-23 | 48.450 | 48.700 | 47.500 | 48.150 | 48.150 | 22,100 |
| 2024-07-22 | 48.350 | 49.300 | 48.150 | 48.250 | 48.250 | 18,100 |
| 2024-07-19 | 50.250 | 50.250 | 48.300 | 48.300 | 48.300 | 44,900 |
| 2024-07-18 | 49.150 | 49.450 | 48.300 | 48.500 | 48.500 | 20,900 |
| 2024-07-17 | 50.000 | 50.100 | 48.800 | 49.150 | 49.150 | 42,200 |
| 2024-07-16 | 48.800 | 50.500 | 48.300 | 48.600 | 48.600 | 36,900 |
| 2024-07-15 | 50.750 | 51.750 | 49.100 | 49.200 | 49.200 | 69,700 |
| 2024-07-12 | 50.700 | 52.000 | 50.650 | 50.750 | 50.750 | 97,700 |
| 2024-07-11 | 52.100 | 52.100 | 50.550 | 50.700 | 50.700 | 71,000 |
| 2024-07-10 | 50.600 | 52.200 | 49.550 | 51.400 | 51.400 | 127,900 |
| 2024-07-09 | 49.000 | 50.600 | 49.000 | 50.600 | 50.600 | 122,200 |
| 2024-07-08 | 49.900 | 49.900 | 47.800 | 49.000 | 49.000 | 120,200 |
| 2024-07-05 | 51.900 | 51.950 | 47.050 | 50.050 | 50.050 | 344,300 |
| 2024-07-04 | 53.350 | 56.000 | 51.750 | 52.850 | 52.850 | 301,600 |
| 2024-07-03 | 53.500 | 54.100 | 52.500 | 53.350 | 53.350 | 132,500 |
| 2024-07-02 | 51.600 | 53.500 | 51.600 | 53.350 | 53.350 | 50,000 |
| 2024-06-28 | 53.500 | 53.750 | 52.050 | 53.500 | 53.500 | 180,700 |
| 2024-06-27 | 52.300 | 53.900 | 51.850 | 52.750 | 52.750 | 79,100 |
| 2024-06-26 | 50.300 | 53.450 | 49.850 | 53.000 | 53.000 | 153,100 |
| 2024-06-25 | 50.400 | 50.950 | 49.400 | 49.950 | 49.950 | 29,100 |
| 2024-06-24 | 49.150 | 51.200 | 49.150 | 50.100 | 50.100 | 71,000 |
| 2024-06-21 | 51.050 | 51.700 | 50.000 | 50.150 | 50.150 | 106,700 |
| 2024-06-20 | 54.000 | 54.000 | 51.200 | 51.300 | 51.300 | 119,500 |
| 2024-06-19 | 52.150 | 54.900 | 52.100 | 52.750 | 52.750 | 143,600 |
| 2024-06-18 | 52.700 | 53.450 | 52.000 | 52.750 | 52.750 | 72,400 |
| 2024-06-17 | 52.900 | 52.900 | 51.500 | 52.750 | 52.750 | 95,100 |
| 2024-06-14 | 51.800 | 53.500 | 51.500 | 53.300 | 53.300 | 126,400 |
| 2024-06-13 | 53.500 | 53.500 | 51.350 | 51.900 | 51.900 | 115,600 |
| 2024-06-12 | 53.900 | 54.450 | 51.800 | 52.300 | 52.300 | 127,400 |
| 2024-06-11 | 52.950 | 55.550 | 52.500 | 53.900 | 53.900 | 187,400 |
| 2024-06-07 | 55.350 | 55.350 | 52.900 | 53.400 | 53.400 | 175,300 |
| 2024-06-06 | 51.600 | 55.550 | 49.800 | 54.350 | 54.350 | 667,800 |
| 2024-06-05 | 52.050 | 52.600 | 50.150 | 50.650 | 50.650 | 183,000 |
| 2024-06-04 | 55.400 | 55.400 | 50.850 | 52.050 | 52.050 | 261,400 |
| 2024-06-03 | 55.000 | 56.500 | 52.800 | 52.800 | 52.800 | 389,800 |
| 2024-05-31 | 53.200 | 57.150 | 53.100 | 55.000 | 55.000 | 659,600 |
| 2024-05-30 | 48.800 | 57.450 | 48.250 | 53.400 | 53.400 | 1,356,960 |
| 2024-05-29 | 55.600 | 56.000 | 47.550 | 47.900 | 47.900 | 537,700 |
| 2024-05-28 | 47.600 | 49.500 | 45.500 | 49.450 | 49.450 | 267,600 |
| 2024-05-27 | 49.700 | 49.800 | 46.500 | 46.800 | 46.800 | 199,600 |
| 2024-05-24 | 51.750 | 51.750 | 48.750 | 49.100 | 49.100 | 171,200 |
| 2024-05-23 | 52.300 | 53.650 | 51.100 | 51.800 | 51.800 | 149,700 |
| 2024-05-22 | 52.900 | 56.200 | 51.750 | 52.000 | 52.000 | 427,800 |
| 2024-05-21 | 53.950 | 54.500 | 50.550 | 51.500 | 51.500 | 237,800 |
| 2024-05-20 | 53.000 | 54.300 | 51.950 | 52.900 | 52.900 | 413,810 |
| 2024-05-17 | 51.200 | 52.250 | 50.750 | 52.000 | 52.000 | 151,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.