Beijing Fourth Paradigm Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	39.250	41.100	39.250	40.100	40.100	13,400
2024-02-14	43.000	44.150	41.450	41.450	41.450	12,200
2024-02-09	45.000	48.500	43.000	43.000	43.000	21,600
2024-02-08	47.000	47.700	43.150	45.300	45.300	53,100
2024-02-07	41.050	45.000	38.850	45.000	45.000	102,700
2024-02-06	41.100	43.100	39.300	42.950	42.950	57,200
2024-02-05	41.050	42.450	37.000	41.100	41.100	28,200
2024-02-02	48.550	49.050	41.000	41.050	41.050	41,200
2024-02-01	49.050	50.050	47.450	48.300	48.300	62,900
2024-01-31	49.150	51.400	47.700	50.200	50.200	44,300
2024-01-30	51.300	51.300	47.750	49.300	49.300	42,400
2024-01-29	51.950	51.950	49.000	51.400	51.400	28,300
2024-01-26	50.800	52.150	50.650	51.950	51.950	55,800
2024-01-25	50.050	51.100	48.950	50.800	50.800	80,700
2024-01-24	48.500	51.500	47.600	50.400	50.400	58,900
2024-01-23	45.250	48.900	45.250	48.200	48.200	42,700
2024-01-22	48.250	48.250	45.550	45.850	45.850	45,900
2024-01-19	47.500	49.100	45.750	48.250	48.250	59,900
2024-01-18	49.800	49.800	46.300	48.500	48.500	70,600
2024-01-17	50.950	52.000	49.000	49.300	49.300	133,500
2024-01-16	50.900	51.000	48.150	51.000	51.000	143,500
2024-01-15	54.100	54.100	54.100	54.100	54.100	158,000
2024-01-12	54.950	54.950	52.550	54.100	54.100	144,500
2024-01-11	54.350	55.050	53.450	55.050	55.050	147,200
2024-01-10	52.950	54.950	52.700	54.400	54.400	150,000
2024-01-09	52.900	53.200	51.950	53.000	53.000	162,000
2024-01-08	51.350	53.500	51.350	52.950	52.950	165,400
2024-01-05	51.400	52.000	50.800	51.400	51.400	158,700
2024-01-04	49.000	51.400	47.800	51.400	51.400	161,700
2024-01-03	49.600	49.700	46.500	47.300	47.300	154,700
2024-01-02	50.600	51.500	49.550	49.600	49.600	108,400
2023-12-29	50.300	52.000	48.450	50.200	50.200	182,500
2023-12-28	49.000	49.900	47.050	49.000	49.000	167,600
2023-12-27	47.300	50.850	43.400	48.700	48.700	249,700
2023-12-22	46.000	47.500	45.350	47.300	47.300	75,000
2023-12-21	47.500	48.600	46.650	47.950	47.950	148,600
2023-12-20	47.000	47.850	46.500	47.450	47.450	123,000
2023-12-19	47.000	48.400	45.700	47.850	47.850	214,200
2023-12-18	46.600	47.750	45.000	47.650	47.650	141,500
2023-12-15	48.100	49.400	47.000	47.800	47.800	159,200
2023-12-14	52.300	52.900	47.900	48.100	48.100	164,800
2023-12-13	51.700	53.400	51.300	52.300	52.300	134,700
2023-12-12	53.400	53.950	51.900	53.800	53.800	132,200
2023-12-11	52.550	53.500	51.600	53.450	53.450	148,700
2023-12-08	50.350	52.800	49.900	52.200	52.200	156,500
2023-12-07	50.500	51.350	48.700	51.100	51.100	154,900
2023-12-06	49.100	51.500	46.500	50.550	50.550	160,900
2023-12-05	51.400	51.400	48.000	49.000	49.000	105,300
2023-12-04	53.600	54.500	51.550	51.550	51.550	130,200
2023-12-01	54.100	54.500	52.650	53.600	53.600	136,300
2023-11-30	52.850	54.800	52.700	54.100	54.100	202,800
2023-11-29	50.950	54.250	50.950	53.200	53.200	48,200
2023-11-28	51.100	52.400	51.000	51.900	51.900	70,600
2023-11-27	53.100	55.650	50.650	51.600	51.600	69,400
2023-11-24	55.000	55.050	53.100	53.100	53.100	47,300
2023-11-23	53.000	56.450	52.500	55.800	55.800	51,100
2023-11-22	53.000	53.000	52.400	52.800	52.800	70,400
2023-11-21	52.800	53.550	52.050	52.750	52.750	62,900
2023-11-20	53.450	53.900	51.950	52.000	52.000	71,300
2023-11-17	52.000	55.000	52.000	54.350	54.350	170,200

← NewerPage 12 of 13 · 754 trading daysOlder →

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.