Beijing Fourth Paradigm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.720	38.280	35.500	37.400	37.400	14,285,600
2026-04-29	35.540	35.580	33.760	35.220	35.220	8,874,000
2026-04-28	36.520	36.540	35.320	35.540	35.540	5,831,800
2026-04-27	38.220	38.240	36.140	36.460	36.460	8,626,200
2026-04-24	38.060	38.400	36.740	37.920	37.920	8,157,100
2026-04-23	39.520	40.580	37.660	38.000	38.000	11,836,600
2026-04-22	42.420	44.000	39.600	39.600	39.600	18,586,000
2026-04-21	47.500	47.820	45.500	45.840	45.840	7,578,700
2026-04-20	41.960	47.280	41.140	46.820	46.820	19,357,000
2026-04-17	40.620	42.000	40.200	41.620	41.620	4,538,526
2026-04-16	40.580	40.920	39.880	40.620	40.620	3,501,665
2026-04-15	40.360	40.480	39.600	39.860	39.860	4,275,100
2026-04-14	38.040	40.740	38.040	39.740	39.740	9,764,600
2026-04-13	37.520	37.840	36.660	37.320	37.320	3,134,545
2026-04-10	37.780	38.080	37.060	37.560	37.560	4,039,025
2026-04-09	38.980	38.980	37.360	37.420	37.420	4,527,718
2026-04-08	38.260	39.600	38.140	39.280	39.280	5,878,500
2026-04-02	37.340	37.680	36.500	37.420	37.420	3,821,200
2026-04-01	36.400	37.580	35.600	37.340	37.340	6,913,476
2026-03-31	37.000	38.500	35.000	35.160	35.160	6,479,800
2026-03-30	36.800	36.980	35.540	36.460	36.460	4,649,600
2026-03-27	35.500	37.420	34.800	37.300	37.300	6,134,600
2026-03-26	35.740	38.300	34.960	36.060	36.060	13,113,700
2026-03-25	34.300	35.340	34.020	34.560	34.560	3,563,350
2026-03-24	33.600	34.120	32.800	34.040	34.040	3,013,000
2026-03-23	33.720	34.180	32.340	33.040	33.040	4,811,800
2026-03-20	36.000	36.500	34.220	34.500	34.500	5,620,800
2026-03-19	37.000	37.640	35.900	36.140	36.140	3,727,200
2026-03-18	36.940	38.000	36.600	37.720	37.720	2,664,500
2026-03-17	37.160	38.320	36.700	36.940	36.940	3,103,300
2026-03-16	36.500	37.400	35.000	37.160	37.160	6,387,700
2026-03-13	37.200	37.340	36.000	36.460	36.460	4,158,150
2026-03-12	38.800	39.080	36.880	37.200	37.200	3,763,900
2026-03-11	39.200	39.600	38.360	38.500	38.500	3,292,270
2026-03-10	39.300	39.500	38.240	39.200	39.200	4,393,600
2026-03-09	37.180	38.460	36.620	38.300	38.300	4,249,003
2026-03-06	37.220	38.980	37.220	38.460	38.460	3,776,700
2026-03-05	38.200	38.280	36.800	37.220	37.220	4,573,900
2026-03-04	36.000	37.700	35.800	37.560	37.560	4,697,903
2026-03-03	37.980	38.420	36.200	36.500	36.500	6,075,120
2026-03-02	39.000	39.080	37.200	37.500	37.500	7,779,011
2026-02-27	39.900	40.800	39.760	39.780	39.780	3,723,154
2026-02-26	41.480	41.680	39.720	40.000	40.000	4,462,600
2026-02-25	41.500	41.500	39.600	40.320	40.320	6,965,600
2026-02-24	44.780	44.780	38.600	40.360	40.360	21,976,410
2026-02-23	43.500	45.280	43.500	45.020	45.020	4,403,700
2026-02-20	44.520	44.720	42.640	43.400	43.400	630,322
2026-02-16	44.140	44.480	42.400	44.480	44.480	3,767,300
2026-02-13	43.800	44.600	42.980	43.820	43.820	5,392,316
2026-02-12	45.740	45.740	44.460	44.600	44.600	5,431,500
2026-02-11	45.100	46.520	45.100	45.440	45.440	4,703,774
2026-02-10	45.720	46.180	44.600	44.600	44.600	4,522,000
2026-02-09	44.120	45.260	43.700	44.800	44.800	3,955,700
2026-02-06	44.800	45.360	42.600	42.780	42.780	6,814,556
2026-02-05	43.620	45.560	43.620	45.280	45.280	2,748,616
2026-02-04	46.320	46.380	43.680	44.840	44.840	7,761,840
2026-02-03	47.540	47.580	45.800	47.000	47.000	3,989,552
2026-02-02	49.260	49.700	46.200	46.800	46.800	7,360,616
2026-01-30	51.550	51.700	48.780	50.100	50.100	7,439,816
2026-01-29	51.850	54.250	50.450	52.300	52.300	6,980,232

← NewerPage 3 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.