Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 54.850 | 56.450 | 54.400 | 55.700 | 55.700 | 9,533,070 |
| 2025-08-04 | 52.000 | 54.400 | 51.750 | 54.200 | 54.200 | 6,281,023 |
| 2025-08-01 | 56.000 | 56.750 | 51.150 | 52.000 | 52.000 | 11,691,600 |
| 2025-07-31 | 52.950 | 56.900 | 52.950 | 55.200 | 55.200 | 16,268,100 |
| 2025-07-30 | 54.850 | 55.550 | 52.000 | 53.000 | 53.000 | 8,370,700 |
| 2025-07-29 | 55.250 | 55.700 | 53.350 | 55.650 | 55.650 | 5,554,600 |
| 2025-07-28 | 57.500 | 57.550 | 54.200 | 54.700 | 54.700 | 6,247,600 |
| 2025-07-25 | 55.400 | 56.500 | 54.150 | 56.300 | 56.300 | 8,265,200 |
| 2025-07-24 | 53.800 | 55.200 | 53.650 | 55.100 | 55.100 | 5,200,650 |
| 2025-07-23 | 53.200 | 54.300 | 51.750 | 54.050 | 54.050 | 6,018,289 |
| 2025-07-22 | 53.800 | 54.750 | 52.000 | 52.400 | 52.400 | 6,701,804 |
| 2025-07-21 | 56.450 | 56.800 | 53.500 | 54.000 | 54.000 | 9,876,400 |
| 2025-07-18 | 55.600 | 57.850 | 55.600 | 56.400 | 56.400 | 12,058,601 |
| 2025-07-17 | 56.650 | 57.350 | 52.550 | 55.600 | 55.600 | 14,890,600 |
| 2025-07-16 | 54.500 | 57.000 | 54.200 | 55.450 | 55.450 | 13,377,400 |
| 2025-07-15 | 50.700 | 54.250 | 50.600 | 53.950 | 53.950 | 9,387,718 |
| 2025-07-14 | 50.800 | 51.400 | 49.850 | 50.700 | 50.700 | 3,151,800 |
| 2025-07-11 | 49.700 | 51.400 | 49.700 | 50.800 | 50.800 | 4,090,800 |
| 2025-07-10 | 49.700 | 50.450 | 48.650 | 49.650 | 49.650 | 5,521,800 |
| 2025-07-09 | 52.250 | 52.250 | 49.900 | 49.950 | 49.950 | 5,881,300 |
| 2025-07-08 | 51.900 | 52.900 | 51.000 | 52.250 | 52.250 | 5,124,700 |
| 2025-07-07 | 51.350 | 52.300 | 50.750 | 52.000 | 52.000 | 3,160,400 |
| 2025-07-04 | 53.400 | 53.450 | 51.500 | 51.650 | 51.650 | 4,184,900 |
| 2025-07-03 | 52.250 | 53.200 | 50.600 | 53.000 | 53.000 | 4,054,618 |
| 2025-07-02 | 51.700 | 52.650 | 50.700 | 52.000 | 52.000 | 4,887,900 |
| 2025-06-30 | 51.150 | 53.200 | 51.100 | 51.400 | 51.400 | 4,561,403 |
| 2025-06-27 | 53.700 | 54.100 | 51.100 | 51.550 | 51.550 | 5,759,700 |
| 2025-06-26 | 54.100 | 54.950 | 52.300 | 53.250 | 53.250 | 5,243,800 |
| 2025-06-25 | 53.700 | 54.800 | 52.750 | 54.100 | 54.100 | 6,792,424 |
| 2025-06-24 | 49.000 | 54.250 | 48.900 | 53.500 | 53.500 | 13,518,044 |
| 2025-06-23 | 47.700 | 49.200 | 45.450 | 48.900 | 48.900 | 4,886,823 |
| 2025-06-20 | 47.950 | 49.700 | 47.300 | 48.450 | 48.450 | 6,145,009 |
| 2025-06-19 | 49.300 | 49.750 | 46.600 | 47.200 | 47.200 | 5,203,850 |
| 2025-06-18 | 47.000 | 50.000 | 46.800 | 48.450 | 48.450 | 8,082,950 |
| 2025-06-17 | 47.200 | 47.850 | 46.350 | 46.850 | 46.850 | 3,041,600 |
| 2025-06-16 | 47.250 | 48.600 | 45.650 | 46.900 | 46.900 | 4,714,989 |
| 2025-06-13 | 48.900 | 49.900 | 46.150 | 47.050 | 47.050 | 7,003,200 |
| 2025-06-12 | 49.100 | 51.400 | 48.250 | 49.250 | 49.250 | 10,270,456 |
| 2025-06-11 | 49.650 | 51.500 | 49.000 | 49.100 | 49.100 | 6,431,000 |
| 2025-06-10 | 46.000 | 50.300 | 45.200 | 49.300 | 49.300 | 13,092,610 |
| 2025-06-09 | 42.400 | 46.100 | 41.900 | 46.000 | 46.000 | 6,789,631 |
| 2025-06-06 | 43.900 | 43.900 | 41.900 | 41.900 | 41.900 | 3,554,347 |
| 2025-06-05 | 43.000 | 44.050 | 42.950 | 43.700 | 43.700 | 3,094,400 |
| 2025-06-04 | 41.850 | 43.300 | 41.800 | 42.700 | 42.700 | 2,881,000 |
| 2025-06-03 | 42.200 | 42.650 | 40.900 | 41.500 | 41.500 | 3,996,592 |
| 2025-06-02 | 43.000 | 43.000 | 41.000 | 42.250 | 42.250 | 777,000 |
| 2025-05-30 | 44.450 | 44.450 | 42.200 | 43.050 | 43.050 | 3,198,516 |
| 2025-05-29 | 44.000 | 44.850 | 43.300 | 44.450 | 44.450 | 3,238,225 |
| 2025-05-28 | 46.200 | 46.500 | 42.100 | 43.650 | 43.650 | 8,634,900 |
| 2025-05-27 | 46.700 | 47.900 | 45.250 | 46.350 | 46.350 | 3,759,500 |
| 2025-05-26 | 45.800 | 46.800 | 45.050 | 45.850 | 45.850 | 3,940,288 |
| 2025-05-23 | 48.650 | 48.850 | 45.750 | 45.800 | 45.800 | 7,719,600 |
| 2025-05-22 | 45.750 | 47.750 | 45.600 | 47.450 | 47.450 | 7,004,334 |
| 2025-05-21 | 44.950 | 46.700 | 43.800 | 45.750 | 45.750 | 7,081,400 |
| 2025-05-20 | 45.350 | 45.350 | 43.650 | 44.600 | 44.600 | 3,996,500 |
| 2025-05-19 | 44.200 | 45.850 | 43.000 | 44.800 | 44.800 | 6,193,504 |
| 2025-05-16 | 41.200 | 45.250 | 40.800 | 44.150 | 44.150 | 16,825,470 |
| 2025-05-15 | 39.250 | 40.900 | 38.900 | 39.550 | 39.550 | 3,271,850 |
| 2025-05-14 | 39.500 | 39.550 | 38.500 | 39.250 | 39.250 | 2,130,210 |
| 2025-05-13 | 41.400 | 41.450 | 38.900 | 38.900 | 38.900 | 4,134,400 |
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.