Beijing Fourth Paradigm Technology Co., Ltd. (HKG:6682)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
55.25
+0.20 (0.36%)
Oct 28, 2025, 11:45 AM HKT

HKG:6682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202554.0054.6553.2554.5054.503.91%5,022,520
Oct 23, 202552.1053.0050.6552.4552.45-0.47%3,438,600
Oct 22, 202553.3553.5552.2552.7052.70-1.03%2,392,700
Oct 21, 202554.0055.0053.1553.2553.250.47%4,638,080
Oct 20, 202553.5554.0552.4553.0053.001.63%3,749,000
Oct 17, 202555.1055.1551.7052.1552.15-5.87%6,133,562
Oct 16, 202557.8558.1554.5055.4055.40-4.24%6,542,279
Oct 15, 202557.1558.0056.2557.8557.852.30%3,674,232
Oct 14, 202560.7061.1056.0556.5556.55-5.04%6,280,282
Oct 13, 202558.5560.3557.5059.5559.55-2.38%7,525,594
Oct 10, 202566.0066.0560.6061.0061.00-6.44%8,049,818
Oct 9, 202565.5068.2064.4065.2065.201.72%9,027,950
Oct 8, 202565.8565.8562.3064.1064.10-2.81%1,804,971
Oct 6, 202566.7066.7064.3065.9565.95-1.20%928,130
Oct 3, 202567.7567.8565.6066.7566.75-1.11%1,459,576
Oct 2, 202569.5070.0067.2567.5067.50-2.67%2,658,189
Sep 30, 202563.7569.5063.7569.3569.359.21%13,604,650
Sep 29, 202560.6063.7560.1063.5063.504.96%5,955,340
Sep 26, 202561.1562.2560.1560.5060.50-1.71%4,680,751
Sep 25, 202562.2062.4060.3561.5561.55-1.05%6,113,700
Sep 24, 202562.5062.5060.7062.2062.20-0.32%6,482,462
Sep 23, 202565.7066.8061.0062.4062.40-2.88%8,280,820
Sep 22, 202565.5065.9563.3564.2564.25-1.46%4,339,610
Sep 19, 202564.3567.3562.7565.2065.201.40%18,233,145
Sep 18, 202564.5066.3062.0564.3064.30-0.69%9,792,000
Sep 17, 202561.1065.0060.8564.7564.755.63%10,770,426
Sep 16, 202560.8561.7559.5061.3061.300.91%5,808,400
Sep 15, 202561.2063.0060.3060.7560.75-0.65%8,264,300
Sep 12, 202561.0561.5058.0061.1561.151.58%12,869,982
Sep 11, 202557.7060.3056.3060.2060.205.06%9,396,300
Sep 10, 202557.3057.8056.5057.3057.301.42%4,934,100
Sep 9, 202556.4557.7055.8556.5056.501.44%5,339,000
Sep 8, 202557.3057.4054.6555.7055.70-1.76%6,220,118
Sep 5, 202556.4557.3554.8056.7056.701.61%4,873,214
Sep 4, 202557.7058.1555.3055.8055.80-1.93%8,797,500
Sep 3, 202557.4057.9056.3056.9056.900.35%4,473,516
Sep 2, 202560.5560.6556.2056.7056.70-5.74%10,315,300
Sep 1, 202562.1063.2059.5060.1560.15-1.39%8,620,300
Aug 29, 202564.1564.6560.6061.0061.00-2.94%10,217,688
Aug 28, 202563.4564.6560.5562.8562.85-1.02%11,917,400
Aug 27, 202563.0066.9562.2063.5063.505.83%26,471,079
Aug 26, 202560.5561.0558.7560.0060.00-0.41%7,178,436
Aug 25, 202556.4060.8056.1560.2560.258.17%17,717,236
Aug 22, 202555.8556.2052.4055.7055.703.05%17,102,882
Aug 21, 202552.1555.3051.8054.0554.055.26%11,521,840
Aug 20, 202552.9053.5051.1051.3551.35-4.20%7,104,450
Aug 19, 202553.3053.9051.6053.6053.601.52%9,160,500
Aug 18, 202555.4055.4052.6052.8052.80-4.95%12,602,027
Aug 15, 202553.5556.1052.6055.5555.554.61%8,052,810
Aug 14, 202554.8055.0552.6053.1053.10-2.75%6,199,201