Beijing Fourth Paradigm Technology Co., Ltd. (6682.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 49.150 | 51.200 | 49.150 | 50.100 | 50.100 | 71,000 |
| 21 June 2024 | 51.050 | 51.700 | 50.000 | 50.150 | 50.150 | 106,700 |
| 20 June 2024 | 54.000 | 54.000 | 51.200 | 51.300 | 51.300 | 119,500 |
| 19 June 2024 | 52.150 | 54.900 | 52.100 | 52.750 | 52.750 | 143,600 |
| 18 June 2024 | 52.700 | 53.450 | 52.000 | 52.750 | 52.750 | 72,400 |
| 17 June 2024 | 52.900 | 52.900 | 51.500 | 52.750 | 52.750 | 95,100 |
| 14 June 2024 | 51.800 | 53.500 | 51.500 | 53.300 | 53.300 | 126,400 |
| 13 June 2024 | 53.500 | 53.500 | 51.350 | 51.900 | 51.900 | 115,600 |
| 12 June 2024 | 53.900 | 54.450 | 51.800 | 52.300 | 52.300 | 127,400 |
| 11 June 2024 | 52.950 | 55.550 | 52.500 | 53.900 | 53.900 | 187,400 |
| 07 June 2024 | 55.350 | 55.350 | 52.900 | 53.400 | 53.400 | 175,300 |
| 06 June 2024 | 51.600 | 55.550 | 49.800 | 54.350 | 54.350 | 667,800 |
| 05 June 2024 | 52.050 | 52.600 | 50.150 | 50.650 | 50.650 | 183,000 |
| 04 June 2024 | 55.400 | 55.400 | 50.850 | 52.050 | 52.050 | 261,400 |
| 03 June 2024 | 55.000 | 56.500 | 52.800 | 52.800 | 52.800 | 389,800 |
| 31 May 2024 | 53.200 | 57.150 | 53.100 | 55.000 | 55.000 | 659,600 |
| 30 May 2024 | 48.800 | 57.450 | 48.250 | 53.400 | 53.400 | 1,356,960 |
| 29 May 2024 | 55.600 | 56.000 | 47.550 | 47.900 | 47.900 | 537,700 |
| 28 May 2024 | 47.600 | 49.500 | 45.500 | 49.450 | 49.450 | 267,600 |
| 27 May 2024 | 49.700 | 49.800 | 46.500 | 46.800 | 46.800 | 199,600 |
| 24 May 2024 | 51.750 | 51.750 | 48.750 | 49.100 | 49.100 | 171,200 |
| 23 May 2024 | 52.300 | 53.650 | 51.100 | 51.800 | 51.800 | 149,700 |
| 22 May 2024 | 52.900 | 56.200 | 51.750 | 52.000 | 52.000 | 427,800 |
| 21 May 2024 | 53.950 | 54.500 | 50.550 | 51.500 | 51.500 | 237,800 |
| 20 May 2024 | 53.000 | 54.300 | 51.950 | 52.900 | 52.900 | 413,810 |
| 17 May 2024 | 51.200 | 52.250 | 50.750 | 52.000 | 52.000 | 151,900 |
| 16 May 2024 | 52.000 | 52.000 | 50.050 | 51.600 | 51.600 | 145,800 |
| 14 May 2024 | 51.000 | 51.950 | 50.200 | 50.700 | 50.700 | 185,400 |
| 13 May 2024 | 50.500 | 51.600 | 49.900 | 50.000 | 50.000 | 172,100 |
| 10 May 2024 | 52.500 | 53.150 | 51.050 | 51.600 | 51.600 | 188,300 |
| 09 May 2024 | 52.000 | 53.500 | 52.000 | 53.100 | 53.100 | 121,300 |
| 08 May 2024 | 54.850 | 55.800 | 51.400 | 52.300 | 52.300 | 203,700 |
| 07 May 2024 | 57.150 | 57.350 | 54.000 | 54.650 | 54.650 | 204,200 |
| 06 May 2024 | 57.200 | 58.300 | 55.000 | 56.300 | 56.300 | 351,600 |
| 03 May 2024 | 58.250 | 63.000 | 56.000 | 57.150 | 57.150 | 138,500 |
| 02 May 2024 | 49.850 | 58.800 | 49.350 | 58.200 | 58.200 | 183,600 |
| 30 Apr 2024 | 51.200 | 52.550 | 50.300 | 50.700 | 50.700 | 153,700 |
| 29 Apr 2024 | 53.000 | 54.400 | 50.050 | 51.000 | 51.000 | 633,300 |
| 26 Apr 2024 | 48.450 | 51.850 | 48.450 | 51.100 | 51.100 | 552,600 |
| 25 Apr 2024 | 48.000 | 51.950 | 47.300 | 48.200 | 48.200 | 284,600 |
| 24 Apr 2024 | 49.700 | 52.300 | 49.400 | 50.400 | 50.400 | 412,500 |
| 23 Apr 2024 | 50.700 | 53.850 | 49.000 | 49.600 | 49.600 | 328,201 |
| 22 Apr 2024 | 47.050 | 54.500 | 47.000 | 52.250 | 52.250 | 404,600 |
| 19 Apr 2024 | 46.550 | 50.250 | 42.600 | 47.500 | 47.500 | 502,700 |
| 18 Apr 2024 | 50.600 | 50.600 | 47.100 | 47.100 | 47.100 | 250,400 |
| 17 Apr 2024 | 51.950 | 53.000 | 48.000 | 48.650 | 48.650 | 316,000 |
| 16 Apr 2024 | 48.000 | 56.250 | 45.850 | 48.900 | 48.900 | 413,700 |
| 15 Apr 2024 | 51.200 | 51.500 | 47.550 | 47.850 | 47.850 | 198,000 |
| 12 Apr 2024 | 55.900 | 55.900 | 50.550 | 51.900 | 51.900 | 148,900 |
| 11 Apr 2024 | 54.050 | 56.900 | 54.000 | 54.400 | 54.400 | 167,300 |
| 10 Apr 2024 | 59.200 | 59.200 | 54.050 | 54.300 | 54.300 | 166,700 |
| 09 Apr 2024 | 60.350 | 61.350 | 56.400 | 57.400 | 57.400 | 193,700 |
| 08 Apr 2024 | 60.300 | 62.250 | 58.950 | 60.350 | 60.350 | 121,300 |
| 05 Apr 2024 | 60.250 | 63.000 | 60.250 | 62.500 | 62.500 | 11,500 |
| 03 Apr 2024 | 62.800 | 63.000 | 59.950 | 61.000 | 61.000 | 130,800 |
| 02 Apr 2024 | 62.600 | 65.000 | 59.300 | 62.950 | 62.950 | 251,800 |
| 28 Mar 2024 | 61.400 | 64.600 | 61.400 | 62.600 | 62.600 | 398,800 |
| 27 Mar 2024 | 62.500 | 64.650 | 61.300 | 63.350 | 63.350 | 200,340 |
| 26 Mar 2024 | 65.000 | 65.350 | 62.550 | 63.500 | 63.500 | 153,100 |
| 25 Mar 2024 | 65.050 | 66.600 | 61.050 | 65.400 | 65.400 | 390,600 |
| 22 Mar 2024 | 69.800 | 69.800 | 65.000 | 65.100 | 65.100 | 320,000 |
| 21 Mar 2024 | 74.500 | 79.500 | 67.300 | 67.300 | 67.300 | 893,600 |
| 20 Mar 2024 | 69.300 | 73.450 | 63.350 | 71.150 | 71.150 | 718,400 |
| 19 Mar 2024 | 74.300 | 75.800 | 69.150 | 69.300 | 69.300 | 613,300 |
| 18 Mar 2024 | 74.000 | 77.500 | 70.800 | 72.300 | 72.300 | 484,600 |
| 15 Mar 2024 | 68.000 | 73.450 | 68.000 | 72.800 | 72.800 | 502,900 |
| 14 Mar 2024 | 70.400 | 74.000 | 68.350 | 69.400 | 69.400 | 218,000 |
| 13 Mar 2024 | 73.950 | 76.000 | 69.350 | 70.350 | 70.350 | 460,000 |
| 12 Mar 2024 | 71.200 | 82.000 | 68.100 | 70.200 | 70.200 | 1,285,900 |
| 11 Mar 2024 | 68.600 | 79.950 | 66.800 | 71.200 | 71.200 | 743,700 |
| 08 Mar 2024 | 80.000 | 89.600 | 64.700 | 68.600 | 68.600 | 1,896,700 |
| 07 Mar 2024 | 62.500 | 115.000 | 62.500 | 75.500 | 75.500 | 4,196,922 |
| 06 Mar 2024 | 49.550 | 61.300 | 46.750 | 59.000 | 59.000 | 658,900 |
| 05 Mar 2024 | 46.750 | 51.000 | 46.750 | 48.400 | 48.400 | 224,900 |
| 04 Mar 2024 | 43.000 | 50.650 | 43.000 | 46.500 | 46.500 | 155,100 |
| 01 Mar 2024 | 37.400 | 42.200 | 37.250 | 42.000 | 42.000 | 88,600 |
| 29 Feb 2024 | 37.250 | 38.900 | 37.250 | 37.350 | 37.350 | 61,600 |
| 28 Feb 2024 | 40.950 | 42.100 | 37.200 | 37.250 | 37.250 | 100,800 |
| 27 Feb 2024 | 41.950 | 41.950 | 37.500 | 39.750 | 39.750 | 46,500 |
| 26 Feb 2024 | 40.550 | 41.150 | 39.000 | 39.000 | 39.000 | 72,700 |
| 23 Feb 2024 | 38.300 | 40.800 | 38.850 | 40.700 | 40.700 | 11,500 |
| 22 Feb 2024 | 39.350 | 40.050 | 37.500 | 38.350 | 38.350 | 20,300 |
| 21 Feb 2024 | 43.400 | 42.950 | 39.000 | 39.100 | 39.100 | 31,700 |
| 20 Feb 2024 | 43.550 | 43.550 | 39.850 | 39.850 | 39.850 | 9,300 |
| 19 Feb 2024 | 42.750 | 42.750 | 39.500 | 39.600 | 39.600 | 23,800 |
| 16 Feb 2024 | 40.100 | 43.300 | 40.250 | 41.750 | 41.750 | 17,300 |
| 15 Feb 2024 | 41.000 | 41.100 | 39.250 | 40.100 | 40.100 | 13,400 |
| 14 Feb 2024 | 43.000 | 44.150 | 41.450 | 41.450 | 41.450 | 12,200 |
| 09 Feb 2024 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | - |
| 08 Feb 2024 | 47.000 | 47.700 | 43.150 | 45.300 | 45.300 | 53,100 |
| 07 Feb 2024 | 41.050 | 45.000 | 38.850 | 45.000 | 45.000 | 102,700 |
| 06 Feb 2024 | 41.100 | 43.100 | 39.300 | 42.950 | 42.950 | 57,200 |
| 05 Feb 2024 | 41.050 | 42.450 | 37.000 | 41.100 | 41.100 | 28,200 |
| 02 Feb 2024 | 48.550 | 49.050 | 41.000 | 41.050 | 41.050 | 41,200 |
| 01 Feb 2024 | 49.050 | 50.050 | 47.450 | 48.300 | 48.300 | 62,900 |
| 31 Jan 2024 | 49.150 | 51.400 | 47.700 | 50.200 | 50.200 | 44,300 |
| 30 Jan 2024 | 51.300 | 51.300 | 47.750 | 49.300 | 49.300 | 42,400 |
| 29 Jan 2024 | 51.950 | 51.950 | 49.000 | 51.400 | 51.400 | 28,300 |
| 26 Jan 2024 | 50.800 | 52.150 | 50.650 | 51.950 | 51.950 | 55,800 |
| 25 Jan 2024 | 50.050 | 51.100 | 48.950 | 50.800 | 50.800 | 80,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.