Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 54.300 | 56.250 | 53.500 | 55.750 | 55.750 | 5,733,800 |
| 2025-10-30 | 54.800 | 55.800 | 53.550 | 54.250 | 54.250 | 3,692,900 |
| 2025-10-28 | 55.750 | 55.800 | 54.000 | 54.150 | 54.150 | 3,204,773 |
| 2025-10-27 | 55.900 | 55.900 | 54.250 | 55.050 | 55.050 | 4,606,308 |
| 2025-10-24 | 54.000 | 54.650 | 53.250 | 54.500 | 54.500 | 5,022,220 |
| 2025-10-23 | 52.100 | 53.000 | 50.650 | 52.450 | 52.450 | 3,438,600 |
| 2025-10-22 | 53.350 | 53.550 | 52.250 | 52.700 | 52.700 | 2,392,700 |
| 2025-10-21 | 54.000 | 55.000 | 53.150 | 53.250 | 53.250 | 4,637,980 |
| 2025-10-20 | 53.550 | 54.050 | 52.450 | 53.000 | 53.000 | 3,749,000 |
| 2025-10-17 | 55.100 | 55.150 | 51.700 | 52.150 | 52.150 | 6,133,362 |
| 2025-10-16 | 57.850 | 58.150 | 54.500 | 55.400 | 55.400 | 6,542,179 |
| 2025-10-15 | 57.150 | 58.000 | 56.250 | 57.850 | 57.850 | 3,674,132 |
| 2025-10-14 | 60.700 | 61.100 | 56.050 | 56.550 | 56.550 | 6,278,282 |
| 2025-10-13 | 58.550 | 60.350 | 57.500 | 59.550 | 59.550 | 7,525,594 |
| 2025-10-10 | 66.000 | 66.050 | 60.600 | 61.000 | 61.000 | 8,047,818 |
| 2025-10-09 | 65.500 | 68.200 | 64.400 | 65.200 | 65.200 | 9,027,850 |
| 2025-10-08 | 65.850 | 65.850 | 62.300 | 64.100 | 64.100 | 1,804,971 |
| 2025-10-06 | 66.700 | 66.700 | 64.300 | 65.950 | 65.950 | 928,130 |
| 2025-10-03 | 67.750 | 67.850 | 65.600 | 66.750 | 66.750 | 1,459,276 |
| 2025-10-02 | 69.500 | 70.000 | 67.250 | 67.500 | 67.500 | 2,658,189 |
| 2025-09-30 | 63.750 | 69.500 | 63.750 | 69.350 | 69.350 | 13,601,450 |
| 2025-09-29 | 60.600 | 63.750 | 60.100 | 63.500 | 63.500 | 5,955,140 |
| 2025-09-26 | 61.150 | 62.250 | 60.150 | 60.500 | 60.500 | 4,680,551 |
| 2025-09-25 | 62.200 | 62.400 | 60.350 | 61.550 | 61.550 | 6,113,400 |
| 2025-09-24 | 62.500 | 62.500 | 60.700 | 62.200 | 62.200 | 6,482,462 |
| 2025-09-23 | 65.700 | 66.800 | 61.000 | 62.400 | 62.400 | 8,280,320 |
| 2025-09-22 | 65.500 | 65.950 | 63.350 | 64.250 | 64.250 | 4,337,610 |
| 2025-09-19 | 64.350 | 67.350 | 62.750 | 65.200 | 65.200 | 18,230,145 |
| 2025-09-18 | 64.500 | 66.300 | 62.050 | 64.300 | 64.300 | 9,791,500 |
| 2025-09-17 | 61.100 | 65.000 | 60.850 | 64.750 | 64.750 | 10,770,126 |
| 2025-09-16 | 60.850 | 61.750 | 59.500 | 61.300 | 61.300 | 5,807,800 |
| 2025-09-15 | 61.200 | 63.000 | 60.300 | 60.750 | 60.750 | 8,264,300 |
| 2025-09-12 | 61.050 | 61.500 | 58.000 | 61.150 | 61.150 | 12,869,982 |
| 2025-09-11 | 57.700 | 60.300 | 56.300 | 60.200 | 60.200 | 9,396,100 |
| 2025-09-10 | 57.300 | 57.800 | 56.500 | 57.300 | 57.300 | 4,933,600 |
| 2025-09-09 | 56.450 | 57.700 | 55.850 | 56.500 | 56.500 | 5,338,300 |
| 2025-09-08 | 57.300 | 57.400 | 54.650 | 55.700 | 55.700 | 6,220,018 |
| 2025-09-05 | 56.450 | 57.350 | 54.800 | 56.700 | 56.700 | 4,873,214 |
| 2025-09-04 | 57.700 | 58.150 | 55.300 | 55.800 | 55.800 | 8,797,500 |
| 2025-09-03 | 57.400 | 57.900 | 56.300 | 56.900 | 56.900 | 4,473,416 |
| 2025-09-02 | 60.550 | 60.650 | 56.200 | 56.700 | 56.700 | 10,315,200 |
| 2025-09-01 | 62.100 | 63.200 | 59.500 | 60.150 | 60.150 | 8,620,300 |
| 2025-08-29 | 64.150 | 64.650 | 60.600 | 61.000 | 61.000 | 10,217,688 |
| 2025-08-28 | 63.450 | 64.650 | 60.550 | 62.850 | 62.850 | 11,917,200 |
| 2025-08-27 | 63.000 | 66.950 | 62.200 | 63.500 | 63.500 | 26,470,779 |
| 2025-08-26 | 60.550 | 61.050 | 58.750 | 60.000 | 60.000 | 7,178,036 |
| 2025-08-25 | 56.400 | 60.800 | 56.150 | 60.250 | 60.250 | 17,716,736 |
| 2025-08-22 | 55.850 | 56.200 | 52.400 | 55.700 | 55.700 | 17,101,682 |
| 2025-08-21 | 52.150 | 55.300 | 51.800 | 54.050 | 54.050 | 11,521,840 |
| 2025-08-20 | 52.900 | 53.500 | 51.100 | 51.350 | 51.350 | 7,103,550 |
| 2025-08-19 | 53.300 | 53.900 | 51.600 | 53.600 | 53.600 | 9,160,400 |
| 2025-08-18 | 55.400 | 55.400 | 52.600 | 52.800 | 52.800 | 12,601,727 |
| 2025-08-15 | 53.550 | 56.100 | 52.600 | 55.550 | 55.550 | 8,052,810 |
| 2025-08-14 | 54.800 | 55.050 | 52.600 | 53.100 | 53.100 | 6,198,001 |
| 2025-08-13 | 54.800 | 56.400 | 53.850 | 54.600 | 54.600 | 6,339,528 |
| 2025-08-12 | 56.100 | 56.850 | 53.500 | 54.800 | 54.800 | 9,228,220 |
| 2025-08-11 | 55.950 | 57.750 | 55.000 | 56.100 | 56.100 | 7,333,000 |
| 2025-08-08 | 56.000 | 57.450 | 55.000 | 55.900 | 55.900 | 7,167,240 |
| 2025-08-07 | 56.250 | 56.400 | 54.500 | 55.850 | 55.850 | 5,304,100 |
| 2025-08-06 | 56.800 | 58.000 | 54.600 | 55.950 | 55.950 | 7,189,000 |
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.