Beijing Fourth Paradigm Technology Co., Ltd. (HKG:6682)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 54.00 | 54.65 | 53.25 | 54.50 | 54.50 | 3.91% | 5,022,520 |
| Oct 23, 2025 | 52.10 | 53.00 | 50.65 | 52.45 | 52.45 | -0.47% | 3,438,600 |
| Oct 22, 2025 | 53.35 | 53.55 | 52.25 | 52.70 | 52.70 | -1.03% | 2,392,700 |
| Oct 21, 2025 | 54.00 | 55.00 | 53.15 | 53.25 | 53.25 | 0.47% | 4,638,080 |
| Oct 20, 2025 | 53.55 | 54.05 | 52.45 | 53.00 | 53.00 | 1.63% | 3,749,000 |
| Oct 17, 2025 | 55.10 | 55.15 | 51.70 | 52.15 | 52.15 | -5.87% | 6,133,562 |
| Oct 16, 2025 | 57.85 | 58.15 | 54.50 | 55.40 | 55.40 | -4.24% | 6,542,279 |
| Oct 15, 2025 | 57.15 | 58.00 | 56.25 | 57.85 | 57.85 | 2.30% | 3,674,232 |
| Oct 14, 2025 | 60.70 | 61.10 | 56.05 | 56.55 | 56.55 | -5.04% | 6,280,282 |
| Oct 13, 2025 | 58.55 | 60.35 | 57.50 | 59.55 | 59.55 | -2.38% | 7,525,594 |
| Oct 10, 2025 | 66.00 | 66.05 | 60.60 | 61.00 | 61.00 | -6.44% | 8,049,818 |
| Oct 9, 2025 | 65.50 | 68.20 | 64.40 | 65.20 | 65.20 | 1.72% | 9,027,950 |
| Oct 8, 2025 | 65.85 | 65.85 | 62.30 | 64.10 | 64.10 | -2.81% | 1,804,971 |
| Oct 6, 2025 | 66.70 | 66.70 | 64.30 | 65.95 | 65.95 | -1.20% | 928,130 |
| Oct 3, 2025 | 67.75 | 67.85 | 65.60 | 66.75 | 66.75 | -1.11% | 1,459,576 |
| Oct 2, 2025 | 69.50 | 70.00 | 67.25 | 67.50 | 67.50 | -2.67% | 2,658,189 |
| Sep 30, 2025 | 63.75 | 69.50 | 63.75 | 69.35 | 69.35 | 9.21% | 13,604,650 |
| Sep 29, 2025 | 60.60 | 63.75 | 60.10 | 63.50 | 63.50 | 4.96% | 5,955,340 |
| Sep 26, 2025 | 61.15 | 62.25 | 60.15 | 60.50 | 60.50 | -1.71% | 4,680,751 |
| Sep 25, 2025 | 62.20 | 62.40 | 60.35 | 61.55 | 61.55 | -1.05% | 6,113,700 |
| Sep 24, 2025 | 62.50 | 62.50 | 60.70 | 62.20 | 62.20 | -0.32% | 6,482,462 |
| Sep 23, 2025 | 65.70 | 66.80 | 61.00 | 62.40 | 62.40 | -2.88% | 8,280,820 |
| Sep 22, 2025 | 65.50 | 65.95 | 63.35 | 64.25 | 64.25 | -1.46% | 4,339,610 |
| Sep 19, 2025 | 64.35 | 67.35 | 62.75 | 65.20 | 65.20 | 1.40% | 18,233,145 |
| Sep 18, 2025 | 64.50 | 66.30 | 62.05 | 64.30 | 64.30 | -0.69% | 9,792,000 |
| Sep 17, 2025 | 61.10 | 65.00 | 60.85 | 64.75 | 64.75 | 5.63% | 10,770,426 |
| Sep 16, 2025 | 60.85 | 61.75 | 59.50 | 61.30 | 61.30 | 0.91% | 5,808,400 |
| Sep 15, 2025 | 61.20 | 63.00 | 60.30 | 60.75 | 60.75 | -0.65% | 8,264,300 |
| Sep 12, 2025 | 61.05 | 61.50 | 58.00 | 61.15 | 61.15 | 1.58% | 12,869,982 |
| Sep 11, 2025 | 57.70 | 60.30 | 56.30 | 60.20 | 60.20 | 5.06% | 9,396,300 |
| Sep 10, 2025 | 57.30 | 57.80 | 56.50 | 57.30 | 57.30 | 1.42% | 4,934,100 |
| Sep 9, 2025 | 56.45 | 57.70 | 55.85 | 56.50 | 56.50 | 1.44% | 5,339,000 |
| Sep 8, 2025 | 57.30 | 57.40 | 54.65 | 55.70 | 55.70 | -1.76% | 6,220,118 |
| Sep 5, 2025 | 56.45 | 57.35 | 54.80 | 56.70 | 56.70 | 1.61% | 4,873,214 |
| Sep 4, 2025 | 57.70 | 58.15 | 55.30 | 55.80 | 55.80 | -1.93% | 8,797,500 |
| Sep 3, 2025 | 57.40 | 57.90 | 56.30 | 56.90 | 56.90 | 0.35% | 4,473,516 |
| Sep 2, 2025 | 60.55 | 60.65 | 56.20 | 56.70 | 56.70 | -5.74% | 10,315,300 |
| Sep 1, 2025 | 62.10 | 63.20 | 59.50 | 60.15 | 60.15 | -1.39% | 8,620,300 |
| Aug 29, 2025 | 64.15 | 64.65 | 60.60 | 61.00 | 61.00 | -2.94% | 10,217,688 |
| Aug 28, 2025 | 63.45 | 64.65 | 60.55 | 62.85 | 62.85 | -1.02% | 11,917,400 |
| Aug 27, 2025 | 63.00 | 66.95 | 62.20 | 63.50 | 63.50 | 5.83% | 26,471,079 |
| Aug 26, 2025 | 60.55 | 61.05 | 58.75 | 60.00 | 60.00 | -0.41% | 7,178,436 |
| Aug 25, 2025 | 56.40 | 60.80 | 56.15 | 60.25 | 60.25 | 8.17% | 17,717,236 |
| Aug 22, 2025 | 55.85 | 56.20 | 52.40 | 55.70 | 55.70 | 3.05% | 17,102,882 |
| Aug 21, 2025 | 52.15 | 55.30 | 51.80 | 54.05 | 54.05 | 5.26% | 11,521,840 |
| Aug 20, 2025 | 52.90 | 53.50 | 51.10 | 51.35 | 51.35 | -4.20% | 7,104,450 |
| Aug 19, 2025 | 53.30 | 53.90 | 51.60 | 53.60 | 53.60 | 1.52% | 9,160,500 |
| Aug 18, 2025 | 55.40 | 55.40 | 52.60 | 52.80 | 52.80 | -4.95% | 12,602,027 |
| Aug 15, 2025 | 53.55 | 56.10 | 52.60 | 55.55 | 55.55 | 4.61% | 8,052,810 |
| Aug 14, 2025 | 54.80 | 55.05 | 52.60 | 53.10 | 53.10 | -2.75% | 6,199,201 |