Beijing Fourth Paradigm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	26.860	28.260	26.780	27.900	27.900	4,967,800
2026-07-28	26.780	28.280	26.200	26.780	26.780	4,118,200
2026-07-27	26.740	27.240	26.280	27.120	27.120	2,175,700
2026-07-24	27.280	27.280	26.200	26.560	26.560	3,656,600
2026-07-23	28.420	28.420	27.360	27.700	27.700	3,249,300
2026-07-22	30.300	30.300	28.000	28.420	28.420	6,390,200
2026-07-21	28.000	29.160	27.380	28.980	28.980	4,833,320
2026-07-20	26.940	28.080	26.940	27.620	27.620	3,994,000
2026-07-17	29.700	29.700	26.420	26.800	26.800	7,696,467
2026-07-16	28.620	30.340	28.120	29.240	29.240	8,871,200
2026-07-15	26.780	28.640	26.040	28.340	28.340	7,398,100
2026-07-14	28.200	28.200	24.620	26.920	26.920	21,286,301
2026-07-13	29.880	30.260	27.680	28.000	28.000	10,632,400
2026-07-10	30.000	32.360	29.340	30.360	30.360	14,282,730
2026-07-09	27.900	30.600	27.380	29.740	29.740	17,873,100
2026-07-08	26.700	28.060	25.920	27.700	27.700	9,517,830
2026-07-07	25.880	29.300	25.800	26.700	26.700	18,299,500
2026-07-06	26.620	26.700	25.420	25.700	25.700	5,035,460
2026-07-03	24.260	27.380	24.000	26.860	26.860	10,798,230
2026-07-02	24.800	25.140	23.780	24.000	24.000	4,920,700
2026-06-30	25.300	25.300	23.800	23.880	23.880	5,233,215
2026-06-29	24.000	25.420	23.980	24.780	24.780	5,361,000
2026-06-26	25.360	25.360	23.700	23.880	23.880	4,991,630
2026-06-25	25.500	25.500	24.440	25.020	25.020	5,879,015
2026-06-24	26.880	26.880	25.180	25.320	25.320	6,233,050
2026-06-23	27.240	27.500	25.980	26.440	26.440	5,485,099
2026-06-22	27.980	27.980	26.760	27.240	27.240	5,362,198
2026-06-18	27.180	28.140	26.640	27.940	27.940	7,183,380
2026-06-17	28.120	28.300	27.060	27.180	27.180	5,102,730
2026-06-16	29.540	29.540	28.040	28.100	28.100	3,785,200
2026-06-15	28.980	29.720	28.760	29.160	29.160	4,385,700
2026-06-12	29.000	29.000	28.080	28.740	28.740	7,393,792
2026-06-11	29.400	29.400	27.740	28.320	28.320	4,218,616
2026-06-10	29.480	29.780	28.260	29.480	29.480	6,570,400
2026-06-09	28.000	29.160	27.320	28.600	28.600	5,993,900
2026-06-08	27.500	27.760	26.600	27.600	27.600	7,145,059
2026-06-05	30.420	30.420	28.520	28.660	28.660	6,789,000
2026-06-04	31.640	32.100	30.000	30.180	30.180	8,710,810
2026-06-03	33.880	33.880	31.820	32.060	32.060	8,786,029
2026-06-02	35.360	36.360	33.780	34.360	34.360	9,661,889
2026-06-01	33.600	36.100	33.080	34.720	34.720	10,697,710
2026-05-29	32.600	34.100	31.980	32.980	32.980	8,569,063
2026-05-28	32.820	33.820	31.360	31.700	31.700	5,725,363
2026-05-27	33.700	33.900	32.500	32.780	32.780	5,654,100
2026-05-26	35.500	36.000	33.400	33.420	33.420	6,320,500
2026-05-22	31.600	35.860	31.300	34.660	34.660	12,156,510
2026-05-21	31.600	32.340	31.100	31.160	31.160	5,182,160
2026-05-20	33.000	33.180	30.760	31.320	31.320	9,131,375
2026-05-19	33.560	34.060	33.020	33.180	33.180	4,048,786
2026-05-18	34.000	34.740	33.280	33.560	33.560	6,150,550
2026-05-15	35.740	35.740	34.000	34.200	34.200	6,042,780
2026-05-14	38.400	38.500	35.500	35.560	35.560	6,129,843
2026-05-13	36.800	37.800	36.360	37.400	37.400	5,154,500
2026-05-12	38.360	38.500	36.760	37.300	37.300	5,104,100
2026-05-11	40.100	40.680	38.180	38.180	38.180	5,899,200
2026-05-08	38.900	40.000	38.100	39.400	39.400	7,536,339
2026-05-07	37.160	39.580	37.160	37.860	37.860	9,224,234
2026-05-06	36.760	36.880	35.540	36.260	36.260	6,302,100
2026-05-05	36.820	37.080	35.840	35.940	35.940	2,006,600
2026-05-04	37.440	38.720	36.960	36.980	36.980	3,784,200

← NewerPage 2 of 5 · 246 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.