Beijing Fourth Paradigm Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.980	22.100	20.660	22.020	22.020	4,059,300
2026-10-22	22.400	22.400	21.020	21.180	21.180	4,613,287
2026-10-21	22.800	23.000	22.260	22.500	22.500	2,312,800
2026-10-20	22.420	22.660	21.960	22.480	22.480	5,494,699
2026-10-16	22.260	22.920	22.220	22.600	22.600	5,751,600
2026-10-15	23.320	23.380	21.580	21.780	21.780	11,531,640
2026-10-14	23.980	24.420	23.540	24.120	24.120	3,093,300
2026-10-13	24.800	24.800	23.220	23.800	23.800	5,464,297
2026-10-12	24.960	25.540	24.420	24.860	24.860	3,801,627
2026-10-09	24.580	25.100	23.500	24.700	24.700	7,883,072
2026-10-08	25.800	26.200	24.580	24.580	24.580	5,420,600
2026-10-07	26.020	26.020	25.120	25.640	25.640	242,100
2026-10-06	25.280	26.060	25.280	26.020	26.020	513,800
2026-10-05	25.920	25.920	25.100	25.280	25.280	494,200
2026-10-02	26.720	26.720	25.020	25.920	25.920	920,700
2026-09-30	26.040	27.120	26.000	26.760	26.760	3,928,200
2026-09-29	25.860	26.460	25.300	25.920	25.920	2,139,700
2026-09-28	27.440	27.440	25.400	25.760	25.760	4,590,800
2026-09-25	27.700	28.500	26.540	27.480	27.480	907,700
2026-09-24	27.820	28.200	27.200	27.680	27.680	2,802,700
2026-09-23	28.300	28.300	27.300	27.600	27.600	2,348,656
2026-09-22	28.880	29.060	27.880	28.140	28.140	2,891,220
2026-09-21	28.420	28.700	27.600	28.120	28.120	3,979,200
2026-09-18	25.900	28.420	25.900	28.420	28.420	12,188,300
2026-09-17	24.940	26.780	24.620	25.880	25.880	13,503,700
2026-09-16	25.100	25.300	24.540	25.080	25.080	3,756,800
2026-09-15	25.900	26.240	24.940	25.100	25.100	4,602,100
2026-09-14	26.120	26.500	25.500	25.500	25.500	3,693,700
2026-09-11	26.800	27.160	25.840	26.560	26.560	4,163,022
2026-09-10	28.020	28.340	26.920	26.940	26.940	4,534,500
2026-09-09	30.100	30.100	28.060	28.440	28.440	6,877,600
2026-09-08	29.600	30.880	29.040	29.560	29.560	7,995,700
2026-09-07	30.500	30.780	29.240	29.300	29.300	5,776,700
2026-09-04	27.620	31.040	27.620	30.980	30.980	20,679,867
2026-09-03	27.500	27.720	26.840	27.020	27.020	2,103,420
2026-09-02	28.540	28.540	27.000	27.100	27.100	3,003,800
2026-09-01	28.100	29.560	27.700	28.540	28.540	7,048,580
2026-08-31	27.300	28.160	26.720	28.020	28.020	4,617,400
2026-08-28	26.560	28.080	26.540	27.760	27.760	6,838,400
2026-08-27	26.100	26.320	25.820	26.180	26.180	2,695,988
2026-08-26	26.020	26.460	25.700	25.700	25.700	2,401,900
2026-08-25	25.280	26.180	24.760	25.980	25.980	4,055,978
2026-08-24	26.560	27.020	25.000	25.460	25.460	6,289,179
2026-08-21	28.500	28.500	26.180	26.760	26.760	8,137,500
2026-08-20	27.220	28.700	27.220	28.200	28.200	4,615,000
2026-08-19	28.000	28.000	26.820	27.060	27.060	2,755,512
2026-08-18	29.580	29.580	27.380	27.920	27.920	5,949,800
2026-08-17	29.060	29.620	28.800	29.500	29.500	2,167,100
2026-08-14	28.920	30.120	28.760	29.060	29.060	4,533,200
2026-08-13	28.980	29.840	28.500	28.740	28.740	5,317,700
2026-08-12	29.620	29.620	28.660	28.740	28.740	3,083,000
2026-08-11	29.500	30.100	29.240	29.620	29.620	2,551,700
2026-08-10	30.300	30.460	29.300	29.700	29.700	3,608,100
2026-08-07	29.900	30.480	29.100	30.300	30.300	3,785,800
2026-08-06	30.240	30.700	29.480	29.620	29.620	4,425,300
2026-08-05	31.380	32.160	30.600	30.680	30.680	6,669,600
2026-08-04	30.220	31.180	29.300	30.560	30.560	4,497,400
2026-08-03	29.300	29.860	28.700	29.340	29.340	3,794,190
2026-07-31	28.080	30.680	27.240	29.280	29.280	8,225,610
2026-07-30	28.020	28.380	27.380	27.640	27.640	3,547,700

Page 1 of 3 · 125 trading daysOlder →

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.