Beijing Fourth Paradigm Technology

6682
🏛️ hong-kong →
65.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.30 52.00 48.45 50.20 0.2M
2023-12-28 49.00 49.90 47.05 49.00 0.2M
2023-12-27 47.30 50.85 43.40 48.70 0.2M
2023-12-22 46.00 47.50 45.35 47.30 0.1M
2023-12-21 47.50 48.60 46.65 47.95 0.1M
2023-12-20 47.00 47.85 46.50 47.45 0.1M
2023-12-19 47.00 48.40 45.70 47.85 0.2M
2023-12-18 46.60 47.75 45.00 47.65 0.1M
2023-12-15 48.10 49.40 47.00 47.80 0.2M
2023-12-14 52.30 52.90 47.90 48.10 0.2M
2023-12-13 51.70 53.40 51.30 52.30 0.1M
2023-12-12 53.40 53.95 51.90 53.80 0.1M
2023-12-11 52.55 53.50 51.60 53.45 0.1M
2023-12-08 50.35 52.80 49.90 52.20 0.2M
2023-12-07 50.50 51.35 48.70 51.10 0.2M
2023-12-06 49.10 51.50 46.50 50.55 0.2M
2023-12-05 51.40 51.40 48.00 49.00 0.1M
2023-12-04 53.60 54.50 51.55 51.55 0.1M
2023-12-01 54.10 54.50 52.65 53.60 0.1M
2023-11-30 52.85 54.80 52.70 54.10 0.2M
2023-11-29 50.95 54.25 50.95 53.20 0.0M
2023-11-28 51.10 52.40 51.00 51.90 0.1M
2023-11-27 51.90 55.65 50.65 51.60 0.1M
2023-11-24 55.00 55.05 53.45 53.10 0.0M
2023-11-23 53.00 56.45 52.50 55.80 0.1M
2023-11-22 53.00 53.00 52.40 52.80 0.1M
2023-11-21 52.80 53.55 52.05 52.75 0.1M
2023-11-20 53.45 53.90 51.95 52.00 0.1M
2023-11-17 52.00 55.00 52.00 54.35 0.2M
2023-11-16 55.90 55.90 53.20 53.95 0.2M
2023-11-15 54.00 55.50 53.70 54.20 0.2M
2023-11-14 50.00 54.50 50.00 53.50 0.2M
2023-11-13 49.45 50.20 49.40 50.05 0.0M
2023-11-10 49.10 49.50 49.10 49.15 0.0M
2023-11-09 48.90 49.95 48.80 49.35 0.1M
2023-11-08 48.90 50.00 48.90 49.50 0.1M
2023-11-07 48.50 49.30 48.45 49.30 0.1M
2023-11-06 49.30 49.70 48.25 49.00 0.1M
2023-11-03 48.65 49.50 47.60 49.30 0.0M
2023-11-02 50.00 50.15 48.75 48.75 0.0M
2023-11-01 51.90 51.95 50.00 50.00 0.1M
2023-10-31 51.10 52.30 49.60 52.00 0.2M
2023-10-30 52.05 52.40 51.10 51.70 0.1M
2023-10-27 52.20 53.15 51.20 53.15 0.1M
2023-10-26 51.60 53.45 48.80 52.00 0.1M
2023-10-25 53.85 53.85 48.10 51.80 0.2M
2023-10-24 55.00 55.45 53.00 53.15 0.1M
2023-10-20 55.40 55.65 55.10 55.55 0.3M
2023-10-19 55.30 55.60 54.90 55.40 0.2M
2023-10-18 55.65 55.70 54.65 55.30 0.2M
2023-10-17 56.05 56.50 55.60 55.85 0.1M
2023-10-16 56.60 56.75 55.40 56.05 0.1M
2023-10-13 55.65 57.90 55.65 57.15 0.2M
2023-10-12 53.85 56.75 53.85 55.60 0.2M
2023-10-11 54.00 54.10 53.75 53.85 0.2M
2023-10-10 54.05 54.40 53.95 53.95 0.1M
2023-10-09 54.00 54.90 54.00 54.00 0.1M
2023-10-06 54.35 54.35 53.75 54.00 0.1M
2023-10-05 54.05 55.25 53.70 54.40 0.1M
2023-10-04 55.60 55.65 52.80 54.00 0.4M
2023-10-03 56.00 56.50 55.25 55.60 0.3M
2023-09-29 57.60 58.65 55.70 56.15 0.3M
2023-09-28 63.10 65.00 56.45 58.50 1.7M