Beijing Fourth Paradigm Technology Co., Ltd. (HKG:6682)
Hong Kong · Delayed Price · Currency is HKD 56.50
+0.70 (1.25%)
Sep 5, 2025, 1:44 PM HKT
HKG:6682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.70 | 58.15 | 55.30 | 55.80 | 55.80 | -1.93% | 8,731,400 |
| 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 |
| Aug 13, 2025 | 54.80 | 56.40 | 53.85 | 54.60 | 54.60 | -0.36% | 6,340,628 |
| Aug 12, 2025 | 56.10 | 56.85 | 53.50 | 54.80 | 54.80 | -2.32% | 9,230,220 |
| Aug 11, 2025 | 55.95 | 57.75 | 55.00 | 56.10 | 56.10 | 0.36% | 7,333,000 |
| Aug 8, 2025 | 56.00 | 57.45 | 55.00 | 55.90 | 55.90 | 0.09% | 7,169,240 |
| Aug 7, 2025 | 56.25 | 56.40 | 54.50 | 55.85 | 55.85 | -0.18% | 5,312,000 |
| Aug 6, 2025 | 56.80 | 58.00 | 54.60 | 55.95 | 55.95 | 0.45% | 7,189,400 |
| Aug 5, 2025 | 54.85 | 56.45 | 54.40 | 55.70 | 55.70 | 2.77% | 9,533,270 |
| Aug 4, 2025 | 52.00 | 54.40 | 51.75 | 54.20 | 54.20 | 4.23% | 6,281,023 |
| Aug 1, 2025 | 56.00 | 56.75 | 51.15 | 52.00 | 52.00 | -5.80% | 11,691,600 |
| Jul 31, 2025 | 52.95 | 56.90 | 52.95 | 55.20 | 55.20 | 4.15% | 16,271,500 |
| Jul 30, 2025 | 54.85 | 55.55 | 52.00 | 53.00 | 53.00 | -4.76% | 8,370,800 |
| Jul 29, 2025 | 55.25 | 55.70 | 53.35 | 55.65 | 55.65 | 1.74% | 5,555,200 |
| Jul 28, 2025 | 57.50 | 57.55 | 54.20 | 54.70 | 54.70 | -2.84% | 6,247,600 |
| Jul 25, 2025 | 55.40 | 56.50 | 54.15 | 56.30 | 56.30 | 2.18% | 8,265,200 |
| Jul 24, 2025 | 53.80 | 55.20 | 53.65 | 55.10 | 55.10 | 1.94% | 5,200,650 |
| Jul 23, 2025 | 53.20 | 54.30 | 51.75 | 54.05 | 54.05 | 3.15% | 6,018,589 |
| Jul 22, 2025 | 53.80 | 54.75 | 52.00 | 52.40 | 52.40 | -2.96% | 6,702,004 |
| Jul 21, 2025 | 56.45 | 56.80 | 53.50 | 54.00 | 54.00 | -4.26% | 9,876,400 |
| Jul 18, 2025 | 55.60 | 57.85 | 55.60 | 56.40 | 56.40 | 1.44% | 12,058,601 |
| Jul 17, 2025 | 56.65 | 57.35 | 52.55 | 55.60 | 55.60 | 0.27% | 14,892,600 |
| Jul 16, 2025 | 54.50 | 57.00 | 54.20 | 55.45 | 55.45 | 2.78% | 13,377,500 |
| Jul 15, 2025 | 50.70 | 54.25 | 50.60 | 53.95 | 53.95 | 6.41% | 9,388,218 |
| Jul 14, 2025 | 50.80 | 51.40 | 49.85 | 50.70 | 50.70 | -0.20% | 3,151,800 |
| Jul 11, 2025 | 49.70 | 51.40 | 49.70 | 50.80 | 50.80 | 2.32% | 4,091,300 |
| Jul 10, 2025 | 49.70 | 50.45 | 48.65 | 49.65 | 49.65 | -0.60% | 5,521,800 |
| Jul 9, 2025 | 52.25 | 52.25 | 49.90 | 49.95 | 49.95 | -4.40% | 5,886,300 |
| Jul 8, 2025 | 51.90 | 52.90 | 51.00 | 52.25 | 52.25 | 0.48% | 5,124,800 |
| Jul 7, 2025 | 51.35 | 52.30 | 50.75 | 52.00 | 52.00 | 0.68% | 3,160,400 |
| Jul 4, 2025 | 53.40 | 53.45 | 51.50 | 51.65 | 51.65 | -2.55% | 4,185,000 |
| Jul 3, 2025 | 52.25 | 53.20 | 50.60 | 53.00 | 53.00 | 1.92% | 4,054,618 |
| Jul 2, 2025 | 51.70 | 52.65 | 50.70 | 52.00 | 52.00 | 1.17% | 4,887,900 |
| Jun 30, 2025 | 51.15 | 53.20 | 51.10 | 51.40 | 51.40 | -0.29% | 4,561,403 |
| Jun 27, 2025 | 53.70 | 54.10 | 51.10 | 51.55 | 51.55 | -3.19% | 5,759,800 |
| Jun 26, 2025 | 54.10 | 54.95 | 52.30 | 53.25 | 53.25 | -1.57% | 5,243,800 |