Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 55.350 | 58.300 | 55.150 | 55.500 | 55.500 | 15,591,580 |
| 2025-02-07 | 55.800 | 58.900 | 53.500 | 55.400 | 55.400 | 22,227,929 |
| 2025-02-06 | 57.300 | 58.350 | 54.250 | 56.800 | 56.800 | 15,739,100 |
| 2025-02-05 | 59.200 | 59.700 | 54.250 | 56.350 | 56.350 | 19,597,472 |
| 2025-02-04 | 59.150 | 63.000 | 58.250 | 62.550 | 62.550 | 5,959,990 |
| 2025-02-03 | 50.100 | 58.300 | 49.900 | 57.900 | 57.900 | 4,029,200 |
| 2025-01-28 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 964,900 |
| 2025-01-27 | 52.000 | 52.850 | 49.600 | 51.500 | 51.500 | 9,285,159 |
| 2025-01-24 | 44.650 | 49.650 | 44.500 | 49.100 | 49.100 | 10,363,400 |
| 2025-01-23 | 43.600 | 45.900 | 43.400 | 44.000 | 44.000 | 8,084,500 |
| 2025-01-22 | 41.050 | 43.650 | 40.700 | 42.650 | 42.650 | 5,645,500 |
| 2025-01-21 | 41.500 | 42.250 | 40.250 | 41.500 | 41.500 | 6,234,400 |
| 2025-01-20 | 40.700 | 41.800 | 38.800 | 40.300 | 40.300 | 6,150,500 |
| 2025-01-17 | 41.100 | 41.300 | 39.500 | 40.050 | 40.050 | 3,583,100 |
| 2025-01-16 | 41.800 | 42.500 | 40.150 | 41.000 | 41.000 | 3,311,200 |
| 2025-01-15 | 41.350 | 42.550 | 40.400 | 40.850 | 40.850 | 3,777,900 |
| 2025-01-14 | 38.800 | 42.450 | 38.800 | 41.350 | 41.350 | 5,381,900 |
| 2025-01-13 | 41.250 | 41.300 | 38.500 | 38.700 | 38.700 | 6,065,900 |
| 2025-01-10 | 43.000 | 43.950 | 40.550 | 41.250 | 41.250 | 5,217,500 |
| 2025-01-09 | 41.700 | 43.300 | 40.500 | 42.900 | 42.900 | 6,460,900 |
| 2025-01-08 | 41.400 | 42.100 | 39.500 | 40.850 | 40.850 | 7,384,600 |
| 2025-01-07 | 42.600 | 43.800 | 41.350 | 41.950 | 41.950 | 7,449,200 |
| 2025-01-06 | 46.550 | 47.850 | 42.200 | 43.000 | 43.000 | 9,551,274 |
| 2025-01-03 | 45.700 | 46.050 | 43.250 | 46.050 | 46.050 | 9,918,836 |
| 2025-01-02 | 50.950 | 50.950 | 45.100 | 45.300 | 45.300 | 11,135,000 |
| 2024-12-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,493,800 |
| 2024-12-30 | 55.450 | 55.500 | 50.750 | 52.250 | 52.250 | 6,653,800 |
| 2024-12-27 | 51.550 | 55.200 | 51.550 | 54.400 | 54.400 | 8,557,200 |
| 2024-12-24 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 3,326,200 |
| 2024-12-23 | 54.000 | 55.000 | 50.200 | 51.500 | 51.500 | 6,635,696 |
| 2024-12-20 | 50.350 | 54.100 | 50.350 | 51.800 | 51.800 | 8,090,500 |
| 2024-12-19 | 52.000 | 53.100 | 50.700 | 51.100 | 51.100 | 8,444,100 |
| 2024-12-18 | 49.350 | 55.100 | 49.350 | 53.800 | 53.800 | 10,599,168 |
| 2024-12-17 | 52.200 | 53.500 | 48.600 | 49.150 | 49.150 | 10,310,573 |
| 2024-12-16 | 54.400 | 56.100 | 51.200 | 53.000 | 53.000 | 9,649,156 |
| 2024-12-13 | 56.800 | 58.200 | 52.650 | 52.650 | 52.650 | 17,547,897 |
| 2024-12-12 | 55.750 | 57.450 | 54.100 | 55.400 | 55.400 | 12,707,144 |
| 2024-12-11 | 52.450 | 57.750 | 51.100 | 55.750 | 55.750 | 17,131,100 |
| 2024-12-10 | 52.550 | 54.950 | 49.550 | 53.050 | 53.050 | 21,276,401 |
| 2024-12-09 | 46.250 | 51.400 | 46.250 | 51.400 | 51.400 | 30,035,626 |
| 2024-12-06 | 44.800 | 46.200 | 43.000 | 44.750 | 44.750 | 11,338,200 |
| 2024-12-05 | 40.100 | 43.850 | 40.100 | 43.500 | 43.500 | 14,568,920 |
| 2024-12-04 | 39.650 | 41.850 | 38.300 | 39.450 | 39.450 | 10,110,700 |
| 2024-12-03 | 39.850 | 40.950 | 37.750 | 38.450 | 38.450 | 6,670,314 |
| 2024-12-02 | 38.850 | 41.800 | 38.300 | 40.150 | 40.150 | 8,464,100 |
| 2024-11-29 | 39.500 | 40.300 | 37.500 | 38.800 | 38.800 | 8,736,480 |
| 2024-11-28 | 44.700 | 44.700 | 38.400 | 39.000 | 39.000 | 11,518,200 |
| 2024-11-27 | 42.450 | 45.000 | 40.650 | 43.750 | 43.750 | 11,833,472 |
| 2024-11-26 | 45.850 | 48.000 | 41.650 | 42.050 | 42.050 | 13,618,944 |
| 2024-11-25 | 46.150 | 48.300 | 41.600 | 47.550 | 47.550 | 23,046,900 |
| 2024-11-22 | 43.600 | 48.350 | 43.000 | 44.000 | 44.000 | 20,592,400 |
| 2024-11-21 | 43.800 | 47.500 | 41.800 | 43.400 | 43.400 | 18,860,200 |
| 2024-11-20 | 38.000 | 44.000 | 37.050 | 43.800 | 43.800 | 26,320,722 |
| 2024-11-19 | 37.900 | 38.900 | 34.800 | 36.600 | 36.600 | 11,130,000 |
| 2024-11-18 | 39.550 | 40.200 | 36.900 | 37.450 | 37.450 | 10,750,200 |
| 2024-11-15 | 41.550 | 43.550 | 37.350 | 37.850 | 37.850 | 23,152,260 |
| 2024-11-14 | 48.000 | 50.800 | 39.600 | 40.600 | 40.600 | 27,069,983 |
| 2024-11-13 | 42.500 | 48.250 | 42.000 | 48.250 | 48.250 | 20,006,088 |
| 2024-11-12 | 48.800 | 51.600 | 41.050 | 41.800 | 41.800 | 21,740,480 |
| 2024-11-11 | 42.000 | 47.350 | 39.600 | 47.350 | 47.350 | 24,063,834 |
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.