Beijing Fourth Paradigm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 37.050 | 45.000 | 37.050 | 40.650 | 40.650 | 22,239,347 |
| 2024-11-07 | 36.050 | 38.650 | 33.450 | 36.800 | 36.800 | 16,045,400 |
| 2024-11-06 | 35.900 | 38.650 | 34.650 | 35.300 | 35.300 | 25,836,678 |
| 2024-11-05 | 32.700 | 36.000 | 32.450 | 34.650 | 34.650 | 20,815,113 |
| 2024-11-04 | 30.000 | 32.250 | 28.400 | 31.800 | 31.800 | 17,102,102 |
| 2024-11-01 | 30.650 | 33.300 | 28.900 | 29.850 | 29.850 | 29,118,300 |
| 2024-10-31 | 24.150 | 30.350 | 23.850 | 29.800 | 29.800 | 42,236,884 |
| 2024-10-30 | 23.800 | 24.800 | 22.950 | 23.850 | 23.850 | 8,427,888 |
| 2024-10-29 | 23.000 | 24.650 | 22.400 | 23.700 | 23.700 | 14,080,800 |
| 2024-10-28 | 21.300 | 23.750 | 21.000 | 22.250 | 22.250 | 17,402,700 |
| 2024-10-25 | 20.800 | 21.800 | 20.550 | 20.900 | 20.900 | 9,229,800 |
| 2024-10-24 | 20.600 | 21.300 | 19.400 | 20.600 | 20.600 | 10,662,513 |
| 2024-10-23 | 21.600 | 21.900 | 20.500 | 20.750 | 20.750 | 7,284,586 |
| 2024-10-22 | 21.600 | 22.400 | 20.650 | 21.400 | 21.400 | 7,484,514 |
| 2024-10-21 | 22.000 | 22.000 | 20.200 | 21.300 | 21.300 | 7,073,700 |
| 2024-10-18 | 20.100 | 21.750 | 20.000 | 21.400 | 21.400 | 6,289,400 |
| 2024-10-17 | 21.850 | 22.150 | 19.900 | 20.050 | 20.050 | 8,753,600 |
| 2024-10-16 | 22.050 | 22.150 | 20.800 | 21.550 | 21.550 | 5,958,700 |
| 2024-10-15 | 22.000 | 22.650 | 21.550 | 22.350 | 22.350 | 4,332,014 |
| 2024-10-14 | 23.700 | 24.000 | 21.800 | 22.050 | 22.050 | 6,534,820 |
| 2024-10-10 | 23.450 | 25.500 | 22.800 | 23.750 | 23.750 | 10,717,791 |
| 2024-10-09 | 25.300 | 26.000 | 22.800 | 23.200 | 23.200 | 11,073,788 |
| 2024-10-08 | 28.950 | 29.000 | 23.300 | 25.000 | 25.000 | 26,728,842 |
| 2024-10-07 | 29.800 | 31.150 | 26.750 | 27.350 | 27.350 | 5,221,746 |
| 2024-10-04 | 25.300 | 29.150 | 24.050 | 28.850 | 28.850 | 4,461,200 |
| 2024-10-03 | 26.050 | 26.700 | 23.000 | 25.000 | 25.000 | 1,415,800 |
| 2024-10-02 | 28.500 | 29.500 | 24.500 | 26.000 | 26.000 | 4,146,528 |
| 2024-09-30 | 33.400 | 36.550 | 18.800 | 27.250 | 27.250 | 36,599,850 |
| 2024-09-27 | 39.000 | 40.700 | 38.600 | 39.250 | 39.250 | 643,700 |
| 2024-09-26 | 37.100 | 38.800 | 36.600 | 38.500 | 38.500 | 462,700 |
| 2024-09-25 | 37.000 | 37.700 | 35.800 | 37.050 | 37.050 | 281,900 |
| 2024-09-24 | 37.800 | 39.000 | 35.000 | 35.750 | 35.750 | 311,100 |
| 2024-09-23 | 35.950 | 37.800 | 33.750 | 36.300 | 36.300 | 346,200 |
| 2024-09-20 | 34.500 | 36.800 | 34.100 | 35.600 | 35.600 | 160,200 |
| 2024-09-19 | 32.950 | 35.700 | 32.950 | 34.900 | 34.900 | 164,300 |
| 2024-09-17 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-09-16 | 32.100 | 33.500 | 32.100 | 33.500 | 33.500 | 2,600 |
| 2024-09-13 | 33.200 | 36.250 | 32.450 | 32.500 | 32.500 | 116,800 |
| 2024-09-12 | 34.000 | 34.000 | 31.800 | 33.200 | 33.200 | 50,100 |
| 2024-09-11 | 33.600 | 33.600 | 32.400 | 33.000 | 33.000 | 27,400 |
| 2024-09-10 | 35.950 | 35.950 | 32.200 | 32.700 | 32.700 | 95,500 |
| 2024-09-09 | 36.550 | 36.550 | 34.200 | 34.500 | 34.500 | 82,700 |
| 2024-09-05 | 37.550 | 37.800 | 37.050 | 37.300 | 37.300 | 38,000 |
| 2024-09-04 | 37.900 | 38.000 | 37.150 | 37.550 | 37.550 | 45,500 |
| 2024-09-03 | 38.450 | 39.900 | 37.950 | 38.100 | 38.100 | 191,000 |
| 2024-09-02 | 42.400 | 42.550 | 38.950 | 39.850 | 39.850 | 53,900 |
| 2024-08-30 | 41.350 | 41.950 | 40.600 | 41.300 | 41.300 | 46,700 |
| 2024-08-29 | 40.450 | 41.450 | 39.800 | 40.000 | 40.000 | 31,300 |
| 2024-08-28 | 43.000 | 43.000 | 40.000 | 40.550 | 40.550 | 36,700 |
| 2024-08-27 | 41.800 | 42.750 | 41.500 | 42.450 | 42.450 | 68,400 |
| 2024-08-26 | 39.950 | 42.900 | 39.450 | 42.800 | 42.800 | 136,500 |
| 2024-08-23 | 40.200 | 42.250 | 39.000 | 39.300 | 39.300 | 106,400 |
| 2024-08-22 | 44.000 | 44.000 | 41.400 | 41.400 | 41.400 | 87,200 |
| 2024-08-21 | 42.950 | 43.500 | 42.100 | 42.500 | 42.500 | 70,100 |
| 2024-08-20 | 45.350 | 45.350 | 42.800 | 43.050 | 43.050 | 75,600 |
| 2024-08-19 | 49.350 | 49.350 | 43.200 | 43.350 | 43.350 | 243,200 |
| 2024-08-16 | 48.700 | 49.000 | 46.250 | 47.550 | 47.550 | 104,200 |
| 2024-08-15 | 49.000 | 49.000 | 46.250 | 48.250 | 48.250 | 75,600 |
| 2024-08-14 | 46.450 | 47.600 | 45.250 | 46.950 | 46.950 | 90,700 |
| 2024-08-13 | 44.500 | 49.800 | 44.500 | 46.400 | 46.400 | 196,300 |
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.