Beijing Fourth Paradigm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	52.100	52.550	50.250	52.100	52.100	6,036,300
2026-01-27	52.200	52.450	50.100	51.700	51.700	4,865,200
2026-01-26	53.200	53.500	50.900	51.700	51.700	5,497,632
2026-01-23	52.100	53.150	51.900	52.750	52.750	4,204,000
2026-01-22	55.000	55.450	51.650	51.950	51.950	8,392,100
2026-01-21	53.250	55.550	53.250	54.600	54.600	4,474,700
2026-01-20	54.600	56.200	53.750	54.100	54.100	3,858,000
2026-01-19	54.350	56.000	53.800	54.250	54.250	5,076,800
2026-01-16	56.400	57.050	54.700	55.550	55.550	5,392,674
2026-01-15	56.000	58.450	54.900	56.500	56.500	8,449,500
2026-01-14	56.500	58.200	54.350	55.200	55.200	13,223,200
2026-01-13	61.250	61.950	54.500	55.800	55.800	16,421,500
2026-01-12	51.750	59.450	51.250	58.350	58.350	27,917,240
2026-01-09	46.360	49.880	46.360	49.680	49.680	8,121,960
2026-01-08	47.980	47.980	45.500	46.240	46.240	3,856,000
2026-01-07	47.380	47.560	45.980	46.920	46.920	4,124,207
2026-01-06	47.520	47.880	46.760	47.460	47.460	4,004,100
2026-01-05	45.000	47.480	44.260	47.240	47.240	6,797,678
2026-01-02	44.020	45.240	42.980	45.020	45.020	951,500
2025-12-31	44.880	45.180	43.620	44.020	44.020	2,969,000
2025-12-30	41.960	44.980	41.520	44.640	44.640	7,369,704
2025-12-29	41.800	42.580	41.540	41.600	41.600	3,321,100
2025-12-24	42.560	43.000	41.100	41.600	41.600	4,086,396
2025-12-23	43.380	44.180	41.900	42.240	42.240	5,057,200
2025-12-22	43.400	44.940	43.200	43.380	43.380	5,615,200
2025-12-19	43.200	43.320	42.220	42.740	42.740	6,590,820
2025-12-18	42.000	43.000	41.500	42.200	42.200	2,677,100
2025-12-17	41.580	42.600	40.820	42.560	42.560	3,186,933
2025-12-16	43.320	43.320	40.720	41.640	41.640	4,418,600
2025-12-15	43.180	44.020	42.500	43.360	43.360	3,367,000
2025-12-12	42.300	43.500	41.240	43.500	43.500	11,356,280
2025-12-11	43.060	43.280	40.980	41.100	41.100	8,148,382
2025-12-10	43.300	43.640	42.520	43.060	43.060	3,719,241
2025-12-09	44.940	44.940	43.180	43.640	43.640	2,936,400
2025-12-08	45.320	45.400	43.920	44.820	44.820	2,638,375
2025-12-05	43.860	45.220	43.220	44.900	44.900	3,269,121
2025-12-04	42.760	43.980	42.760	43.900	43.900	3,180,070
2025-12-03	45.400	45.440	42.400	42.700	42.700	7,892,646
2025-12-02	47.240	47.640	45.080	45.400	45.400	4,034,920
2025-12-01	46.640	48.260	45.580	46.940	46.940	4,952,462
2025-11-28	45.800	46.280	45.600	45.960	45.960	2,788,420
2025-11-27	45.400	46.580	45.020	45.200	45.200	4,229,100
2025-11-26	47.900	47.980	45.800	46.020	46.020	6,628,702
2025-11-25	48.580	49.180	46.980	47.700	47.700	6,025,900
2025-11-24	47.160	48.540	45.100	48.280	48.280	6,767,798
2025-11-21	46.560	47.060	45.060	46.560	46.560	4,761,464
2025-11-20	49.000	49.260	46.660	47.820	47.820	4,955,400
2025-11-19	51.300	51.500	48.100	48.320	48.320	5,552,100
2025-11-18	51.950	52.000	50.000	50.900	50.900	4,191,162
2025-11-17	52.850	53.550	51.650	52.200	52.200	3,980,136
2025-11-14	51.550	54.700	51.550	52.900	52.900	5,317,050
2025-11-13	50.300	53.650	49.920	53.050	53.050	10,184,624
2025-11-12	48.240	48.740	47.680	48.600	48.600	3,079,100
2025-11-11	49.960	50.300	47.680	48.400	48.400	5,637,200
2025-11-10	49.880	49.900	48.700	49.520	49.520	3,006,500
2025-11-07	50.600	50.600	48.500	48.700	48.700	5,307,100
2025-11-06	51.300	51.450	49.680	50.850	50.850	5,012,902
2025-11-05	52.000	52.000	48.900	50.900	50.900	8,242,180
2025-11-04	57.650	58.250	52.400	52.800	52.800	7,515,617
2025-11-03	56.800	58.700	56.300	57.550	57.550	6,989,640

← NewerPage 4 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.