Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 41.200 | 41.200 | 39.250 | 40.800 | 40.800 | 7,801,400 |
| 2025-05-09 | 40.300 | 41.300 | 40.000 | 40.400 | 40.400 | 1,608,153 |
| 2025-05-08 | 41.000 | 41.650 | 40.050 | 40.300 | 40.300 | 2,682,700 |
| 2025-05-07 | 42.000 | 42.750 | 40.300 | 40.750 | 40.750 | 3,586,000 |
| 2025-05-06 | 41.000 | 42.500 | 40.800 | 41.550 | 41.550 | 4,218,000 |
| 2025-05-02 | 40.550 | 41.000 | 39.450 | 40.900 | 40.900 | 724,000 |
| 2025-04-30 | 38.300 | 40.950 | 38.250 | 40.550 | 40.550 | 6,183,600 |
| 2025-04-29 | 39.150 | 39.150 | 37.600 | 37.800 | 37.800 | 2,526,700 |
| 2025-04-28 | 39.000 | 39.650 | 38.600 | 38.700 | 38.700 | 3,459,900 |
| 2025-04-25 | 39.000 | 39.800 | 38.450 | 38.450 | 38.450 | 2,602,800 |
| 2025-04-24 | 38.450 | 39.550 | 37.650 | 38.850 | 38.850 | 3,420,600 |
| 2025-04-23 | 38.250 | 39.000 | 37.150 | 38.200 | 38.200 | 6,767,800 |
| 2025-04-22 | 37.350 | 37.800 | 35.600 | 36.950 | 36.950 | 4,562,600 |
| 2025-04-17 | 37.000 | 37.700 | 36.500 | 36.750 | 36.750 | 2,847,513 |
| 2025-04-16 | 39.750 | 39.750 | 36.950 | 37.300 | 37.300 | 3,850,939 |
| 2025-04-15 | 39.700 | 39.900 | 39.000 | 39.250 | 39.250 | 2,143,787 |
| 2025-04-14 | 40.000 | 40.650 | 39.350 | 39.500 | 39.500 | 2,879,090 |
| 2025-04-11 | 37.100 | 39.450 | 37.100 | 38.850 | 38.850 | 3,738,920 |
| 2025-04-10 | 38.950 | 39.750 | 37.900 | 38.000 | 38.000 | 4,676,577 |
| 2025-04-09 | 33.900 | 37.800 | 33.500 | 37.100 | 37.100 | 7,598,256 |
| 2025-04-08 | 35.600 | 36.850 | 34.350 | 35.500 | 35.500 | 8,087,400 |
| 2025-04-07 | 41.750 | 41.950 | 34.000 | 34.300 | 34.300 | 12,213,770 |
| 2025-04-03 | 45.650 | 46.400 | 44.500 | 46.300 | 46.300 | 3,936,325 |
| 2025-04-02 | 47.250 | 48.650 | 46.650 | 46.650 | 46.650 | 4,136,713 |
| 2025-04-01 | 47.650 | 48.250 | 46.250 | 47.100 | 47.100 | 7,995,272 |
| 2025-03-31 | 45.350 | 46.100 | 43.550 | 45.500 | 45.500 | 3,562,100 |
| 2025-03-28 | 47.000 | 47.800 | 45.950 | 46.150 | 46.150 | 2,946,890 |
| 2025-03-27 | 46.900 | 47.400 | 45.000 | 46.900 | 46.900 | 3,027,610 |
| 2025-03-26 | 45.000 | 46.900 | 45.000 | 46.250 | 46.250 | 2,552,500 |
| 2025-03-25 | 46.250 | 46.450 | 44.250 | 45.000 | 45.000 | 2,722,251 |
| 2025-03-24 | 45.000 | 46.550 | 45.000 | 45.650 | 45.650 | 2,272,727 |
| 2025-03-21 | 47.000 | 47.000 | 44.800 | 45.400 | 45.400 | 3,760,457 |
| 2025-03-20 | 47.150 | 48.300 | 46.450 | 46.800 | 46.800 | 4,751,218 |
| 2025-03-19 | 48.750 | 48.750 | 46.700 | 46.750 | 46.750 | 5,982,754 |
| 2025-03-18 | 51.800 | 53.000 | 47.850 | 48.550 | 48.550 | 15,508,548 |
| 2025-03-17 | 48.950 | 51.600 | 48.100 | 50.800 | 50.800 | 8,097,928 |
| 2025-03-14 | 47.650 | 48.800 | 47.200 | 47.750 | 47.750 | 3,620,260 |
| 2025-03-13 | 50.500 | 50.500 | 46.500 | 48.000 | 48.000 | 4,802,019 |
| 2025-03-12 | 50.500 | 51.300 | 48.750 | 49.300 | 49.300 | 5,980,509 |
| 2025-03-11 | 49.000 | 49.950 | 48.150 | 49.550 | 49.550 | 7,833,058 |
| 2025-03-10 | 53.700 | 53.800 | 49.000 | 50.950 | 50.950 | 10,089,190 |
| 2025-03-07 | 49.900 | 54.600 | 49.300 | 53.400 | 53.400 | 16,297,175 |
| 2025-03-06 | 49.000 | 51.450 | 48.550 | 49.750 | 49.750 | 12,584,698 |
| 2025-03-05 | 45.000 | 47.750 | 44.350 | 47.100 | 47.100 | 6,968,100 |
| 2025-03-04 | 42.050 | 45.150 | 42.050 | 44.300 | 44.300 | 6,613,507 |
| 2025-03-03 | 43.750 | 45.050 | 42.550 | 43.500 | 43.500 | 7,530,100 |
| 2025-02-28 | 45.600 | 45.600 | 41.800 | 43.000 | 43.000 | 14,374,876 |
| 2025-02-27 | 50.550 | 51.700 | 45.200 | 45.700 | 45.700 | 16,684,528 |
| 2025-02-26 | 51.300 | 51.400 | 47.500 | 49.950 | 49.950 | 14,207,551 |
| 2025-02-25 | 52.150 | 53.350 | 48.450 | 50.850 | 50.850 | 17,432,221 |
| 2025-02-24 | 56.500 | 58.400 | 55.000 | 55.800 | 55.800 | 9,398,800 |
| 2025-02-21 | 55.300 | 57.500 | 53.800 | 57.500 | 57.500 | 16,712,462 |
| 2025-02-20 | 56.800 | 56.800 | 53.300 | 54.350 | 54.350 | 11,757,630 |
| 2025-02-19 | 55.000 | 58.350 | 54.050 | 57.650 | 57.650 | 14,428,333 |
| 2025-02-18 | 58.500 | 59.300 | 54.600 | 56.500 | 56.500 | 14,160,500 |
| 2025-02-17 | 58.400 | 59.650 | 55.250 | 57.950 | 57.950 | 24,324,822 |
| 2025-02-14 | 52.800 | 56.000 | 51.200 | 55.700 | 55.700 | 21,653,781 |
| 2025-02-13 | 54.400 | 55.550 | 50.800 | 51.000 | 51.000 | 14,357,375 |
| 2025-02-12 | 52.800 | 53.800 | 50.600 | 52.300 | 52.300 | 15,696,983 |
| 2025-02-11 | 56.100 | 56.100 | 52.150 | 52.450 | 52.450 | 12,719,445 |
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.