Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 55.900 | 55.900 | 53.200 | 53.950 | 53.950 | 192,900 |
| 2023-11-15 | 54.000 | 55.500 | 53.700 | 54.200 | 54.200 | 176,600 |
| 2023-11-14 | 50.000 | 54.500 | 50.000 | 53.500 | 53.500 | 182,100 |
| 2023-11-13 | 49.450 | 50.200 | 49.400 | 50.050 | 50.050 | 46,300 |
| 2023-11-10 | 49.100 | 49.500 | 49.100 | 49.150 | 49.150 | 11,300 |
| 2023-11-09 | 48.900 | 49.950 | 48.800 | 49.350 | 49.350 | 92,500 |
| 2023-11-08 | 48.900 | 50.000 | 48.900 | 49.500 | 49.500 | 70,200 |
| 2023-11-07 | 48.500 | 49.300 | 48.450 | 49.300 | 49.300 | 114,400 |
| 2023-11-06 | 49.350 | 49.700 | 48.250 | 49.000 | 49.000 | 87,810 |
| 2023-11-03 | 48.500 | 49.500 | 47.600 | 49.300 | 49.300 | 46,800 |
| 2023-11-02 | 50.000 | 50.150 | 48.750 | 48.750 | 48.750 | 38,600 |
| 2023-11-01 | 51.900 | 51.950 | 50.000 | 50.000 | 50.000 | 60,000 |
| 2023-10-31 | 51.100 | 52.300 | 49.600 | 52.000 | 52.000 | 154,800 |
| 2023-10-30 | 51.800 | 52.400 | 51.100 | 51.700 | 51.700 | 123,500 |
| 2023-10-27 | 52.200 | 53.150 | 51.200 | 53.150 | 53.150 | 149,100 |
| 2023-10-26 | 51.600 | 53.450 | 48.800 | 52.000 | 52.000 | 107,100 |
| 2023-10-25 | 53.850 | 53.850 | 48.100 | 51.800 | 51.800 | 151,300 |
| 2023-10-24 | 55.000 | 55.450 | 53.000 | 53.150 | 53.150 | 99,900 |
| 2023-10-20 | 55.400 | 55.650 | 55.100 | 55.550 | 55.550 | 279,200 |
| 2023-10-19 | 55.300 | 55.600 | 54.900 | 55.400 | 55.400 | 198,000 |
| 2023-10-18 | 55.650 | 55.700 | 54.650 | 55.300 | 55.300 | 155,500 |
| 2023-10-17 | 56.050 | 56.500 | 55.600 | 55.850 | 55.850 | 144,600 |
| 2023-10-16 | 56.600 | 56.750 | 55.400 | 56.050 | 56.050 | 145,500 |
| 2023-10-13 | 55.650 | 57.900 | 55.650 | 57.150 | 57.150 | 178,200 |
| 2023-10-12 | 53.850 | 56.750 | 53.850 | 55.600 | 55.600 | 212,800 |
| 2023-10-11 | 54.000 | 54.100 | 53.750 | 53.850 | 53.850 | 234,600 |
| 2023-10-10 | 54.050 | 54.400 | 53.950 | 53.950 | 53.950 | 58,800 |
| 2023-10-09 | 54.000 | 54.900 | 54.000 | 54.000 | 54.000 | 51,000 |
| 2023-10-06 | 54.350 | 54.350 | 53.750 | 54.000 | 54.000 | 78,500 |
| 2023-10-05 | 54.050 | 55.250 | 53.700 | 54.400 | 54.400 | 90,700 |
| 2023-10-04 | 55.600 | 55.650 | 52.800 | 54.000 | 54.000 | 355,800 |
| 2023-10-03 | 56.000 | 56.500 | 55.250 | 55.600 | 55.600 | 252,600 |
| 2023-09-29 | 57.600 | 58.650 | 55.700 | 56.150 | 56.150 | 277,500 |
| 2023-09-28 | 63.100 | 65.000 | 56.450 | 58.500 | 58.500 | 1,745,800 |
← NewerPage 13 of 13 · 754 trading days
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.