Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 52.000 | 52.000 | 50.050 | 51.600 | 51.600 | 145,800 |
| 2024-05-14 | 51.000 | 51.950 | 50.200 | 50.700 | 50.700 | 185,400 |
| 2024-05-13 | 50.500 | 51.600 | 49.900 | 50.000 | 50.000 | 172,100 |
| 2024-05-10 | 52.500 | 53.150 | 51.050 | 51.600 | 51.600 | 188,300 |
| 2024-05-09 | 52.000 | 53.500 | 52.000 | 53.100 | 53.100 | 121,300 |
| 2024-05-08 | 54.850 | 55.800 | 51.400 | 52.300 | 52.300 | 203,700 |
| 2024-05-07 | 57.150 | 57.350 | 54.000 | 54.650 | 54.650 | 204,200 |
| 2024-05-06 | 57.200 | 58.300 | 55.000 | 56.300 | 56.300 | 351,600 |
| 2024-05-03 | 58.250 | 63.000 | 56.000 | 57.150 | 57.150 | 138,500 |
| 2024-05-02 | 49.850 | 58.800 | 49.350 | 58.200 | 58.200 | 183,600 |
| 2024-04-30 | 51.200 | 52.550 | 50.300 | 50.700 | 50.700 | 153,700 |
| 2024-04-29 | 53.000 | 54.400 | 50.050 | 51.000 | 51.000 | 633,300 |
| 2024-04-26 | 48.450 | 51.850 | 48.450 | 51.100 | 51.100 | 552,600 |
| 2024-04-25 | 48.000 | 51.950 | 47.300 | 48.200 | 48.200 | 284,600 |
| 2024-04-24 | 49.700 | 52.300 | 49.400 | 50.400 | 50.400 | 412,500 |
| 2024-04-23 | 50.700 | 53.850 | 49.000 | 49.600 | 49.600 | 328,201 |
| 2024-04-22 | 47.050 | 54.500 | 47.000 | 52.250 | 52.250 | 404,600 |
| 2024-04-19 | 46.550 | 50.250 | 42.600 | 47.500 | 47.500 | 502,700 |
| 2024-04-18 | 50.600 | 50.600 | 47.100 | 47.100 | 47.100 | 250,400 |
| 2024-04-17 | 51.950 | 53.000 | 48.000 | 48.650 | 48.650 | 316,000 |
| 2024-04-16 | 48.000 | 56.250 | 45.850 | 48.900 | 48.900 | 413,700 |
| 2024-04-15 | 51.200 | 51.500 | 47.550 | 47.850 | 47.850 | 198,000 |
| 2024-04-12 | 55.900 | 55.900 | 50.550 | 51.900 | 51.900 | 148,900 |
| 2024-04-11 | 54.050 | 56.900 | 54.000 | 54.400 | 54.400 | 167,300 |
| 2024-04-10 | 59.200 | 59.200 | 54.050 | 54.300 | 54.300 | 166,700 |
| 2024-04-09 | 60.350 | 61.350 | 56.400 | 57.400 | 57.400 | 193,700 |
| 2024-04-08 | 60.300 | 62.250 | 58.950 | 60.350 | 60.350 | 121,300 |
| 2024-04-05 | 60.250 | 63.000 | 60.250 | 62.500 | 62.500 | 11,500 |
| 2024-04-03 | 62.800 | 63.000 | 59.950 | 61.000 | 61.000 | 130,800 |
| 2024-04-02 | 62.600 | 65.000 | 59.300 | 62.950 | 62.950 | 251,800 |
| 2024-03-28 | 61.400 | 64.600 | 61.400 | 62.600 | 62.600 | 398,800 |
| 2024-03-27 | 62.500 | 64.650 | 61.300 | 63.350 | 63.350 | 200,340 |
| 2024-03-26 | 65.000 | 65.350 | 62.550 | 63.500 | 63.500 | 153,100 |
| 2024-03-25 | 65.050 | 66.600 | 61.050 | 65.400 | 65.400 | 390,600 |
| 2024-03-22 | 69.800 | 69.800 | 65.000 | 65.100 | 65.100 | 320,000 |
| 2024-03-21 | 74.500 | 79.500 | 67.300 | 67.300 | 67.300 | 893,600 |
| 2024-03-20 | 69.300 | 73.450 | 63.350 | 71.150 | 71.150 | 718,400 |
| 2024-03-19 | 74.300 | 75.800 | 69.150 | 69.300 | 69.300 | 613,300 |
| 2024-03-18 | 74.000 | 77.500 | 70.800 | 72.300 | 72.300 | 484,600 |
| 2024-03-15 | 68.000 | 73.450 | 68.000 | 72.800 | 72.800 | 502,900 |
| 2024-03-14 | 70.400 | 74.000 | 68.350 | 69.400 | 69.400 | 218,000 |
| 2024-03-13 | 73.950 | 76.000 | 69.350 | 70.350 | 70.350 | 460,000 |
| 2024-03-12 | 71.200 | 82.000 | 68.100 | 70.200 | 70.200 | 1,285,900 |
| 2024-03-11 | 68.600 | 79.950 | 66.800 | 71.200 | 71.200 | 743,700 |
| 2024-03-08 | 80.000 | 89.600 | 64.700 | 68.600 | 68.600 | 1,896,700 |
| 2024-03-07 | 62.500 | 115.00 | 62.500 | 75.500 | 75.500 | 4,196,922 |
| 2024-03-06 | 49.550 | 61.300 | 46.750 | 59.000 | 59.000 | 658,900 |
| 2024-03-05 | 46.750 | 51.000 | 46.750 | 48.400 | 48.400 | 224,900 |
| 2024-03-04 | 43.000 | 50.650 | 43.000 | 46.500 | 46.500 | 155,100 |
| 2024-03-01 | 37.400 | 42.200 | 37.250 | 42.000 | 42.000 | 88,600 |
| 2024-02-29 | 37.250 | 38.900 | 37.250 | 37.350 | 37.350 | 61,600 |
| 2024-02-28 | 40.950 | 42.100 | 37.200 | 37.250 | 37.250 | 100,800 |
| 2024-02-27 | 41.950 | 41.950 | 37.500 | 39.750 | 39.750 | 46,500 |
| 2024-02-26 | 40.550 | 41.150 | 39.000 | 39.000 | 39.000 | 72,700 |
| 2024-02-23 | 39.200 | 40.800 | 38.850 | 40.700 | 40.700 | 11,500 |
| 2024-02-22 | 39.350 | 40.050 | 37.500 | 38.350 | 38.350 | 20,300 |
| 2024-02-21 | 42.950 | 42.950 | 39.000 | 39.100 | 39.100 | 31,700 |
| 2024-02-20 | 43.550 | 43.550 | 39.850 | 39.850 | 39.850 | 9,300 |
| 2024-02-19 | 42.750 | 42.750 | 39.500 | 39.600 | 39.600 | 23,800 |
| 2024-02-16 | 40.250 | 43.300 | 40.250 | 41.750 | 41.750 | 17,300 |
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.