Beijing Fourth Paradigm Tech (6682.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 29.90 | 30.48 | 29.10 | 30.30 | +2.30% | 3,785,800 |
| 2026-08-06 | 30.24 | 30.70 | 29.48 | 29.62 | -3.46% | 4,425,300 |
| 2026-08-05 | 31.38 | 32.16 | 30.60 | 30.68 | +0.39% | 6,669,600 |
| 2026-08-04 | 30.22 | 31.18 | 29.30 | 30.56 | +4.16% | 4,497,400 |
| 2026-08-03 | 29.30 | 29.86 | 28.70 | 29.34 | +0.20% | 3,794,190 |
| 2026-07-31 | 28.08 | 30.68 | 27.24 | 29.28 | +5.93% | 8,225,610 |
| 2026-07-30 | 28.02 | 28.38 | 27.38 | 27.64 | -0.93% | 3,547,700 |
| 2026-07-29 | 26.86 | 28.26 | 26.78 | 27.90 | +4.18% | 4,967,800 |
| 2026-07-28 | 26.78 | 28.28 | 26.20 | 26.78 | -1.25% | 4,118,200 |
| 2026-07-27 | 26.74 | 27.24 | 26.28 | 27.12 | +2.11% | 2,175,700 |
| 2026-07-24 | 27.28 | 27.28 | 26.20 | 26.56 | -4.12% | 3,656,600 |
| 2026-07-23 | 28.42 | 28.42 | 27.36 | 27.70 | -2.53% | 3,249,300 |
| 2026-07-22 | 30.30 | 30.30 | 28.00 | 28.42 | -1.93% | 6,390,200 |
| 2026-07-21 | 28.00 | 29.16 | 27.38 | 28.98 | +4.92% | 4,833,320 |
| 2026-07-20 | 26.94 | 28.08 | 26.94 | 27.62 | +3.06% | 3,994,000 |
| 2026-07-17 | 29.70 | 29.70 | 26.42 | 26.80 | -8.34% | 7,696,467 |
| 2026-07-16 | 28.62 | 30.34 | 28.12 | 29.24 | +3.18% | 8,871,200 |
| 2026-07-15 | 26.78 | 28.64 | 26.04 | 28.34 | +5.27% | 7,398,100 |
| 2026-07-14 | 28.20 | 28.20 | 24.62 | 26.92 | -3.86% | 21,286,301 |
| 2026-07-13 | 29.88 | 30.26 | 27.68 | 28.00 | -7.77% | 10,632,400 |
| 2026-07-10 | 30.00 | 32.36 | 29.34 | 30.36 | +2.08% | 14,282,730 |
| 2026-07-09 | 27.90 | 30.60 | 27.38 | 29.74 | +7.36% | 17,873,100 |
| 2026-07-08 | 26.70 | 28.06 | 25.92 | 27.70 | +3.75% | 9,517,830 |
| 2026-07-07 | 25.88 | 29.30 | 25.80 | 26.70 | +3.89% | 18,299,500 |
| 2026-07-06 | 26.62 | 26.70 | 25.42 | 25.70 | -4.32% | 5,035,460 |
| 2026-07-03 | 24.26 | 27.38 | 24.00 | 26.86 | +11.92% | 10,798,230 |
| 2026-07-02 | 24.80 | 25.14 | 23.78 | 24.00 | +0.50% | 4,920,700 |
| 2026-06-30 | 25.30 | 25.30 | 23.80 | 23.88 | -3.63% | 5,233,215 |
| 2026-06-29 | 24.00 | 25.42 | 23.98 | 24.78 | +3.77% | 5,361,000 |
| 2026-06-26 | 25.36 | 25.36 | 23.70 | 23.88 | -4.56% | 4,991,630 |
| 2026-06-25 | 25.50 | 25.50 | 24.44 | 25.02 | -1.18% | 5,879,015 |
| 2026-06-24 | 26.88 | 26.88 | 25.18 | 25.32 | -4.24% | 6,233,050 |
| 2026-06-23 | 27.24 | 27.50 | 25.98 | 26.44 | -2.94% | 5,485,099 |
| 2026-06-22 | 27.98 | 27.98 | 26.76 | 27.24 | -2.51% | 5,362,198 |
| 2026-06-18 | 27.18 | 28.14 | 26.64 | 27.94 | +2.80% | 7,183,380 |
| 2026-06-17 | 28.12 | 28.30 | 27.06 | 27.18 | -3.27% | 5,102,730 |
| 2026-06-16 | 29.54 | 29.54 | 28.04 | 28.10 | -3.64% | 3,785,200 |
| 2026-06-15 | 28.98 | 29.72 | 28.76 | 29.16 | +1.46% | 4,385,700 |
| 2026-06-12 | 29.00 | 29.00 | 28.08 | 28.74 | +1.48% | 7,393,792 |
| 2026-06-11 | 29.40 | 29.40 | 27.74 | 28.32 | -3.93% | 4,218,616 |
| 2026-06-10 | 29.48 | 29.78 | 28.26 | 29.48 | +3.08% | 6,570,400 |
| 2026-06-09 | 28.00 | 29.16 | 27.32 | 28.60 | +3.62% | 5,993,900 |
| 2026-06-08 | 27.50 | 27.76 | 26.60 | 27.60 | -3.70% | 7,145,059 |
| 2026-06-05 | 30.42 | 30.42 | 28.52 | 28.66 | -5.04% | 6,789,000 |
| 2026-06-04 | 31.64 | 32.10 | 30.00 | 30.18 | -5.86% | 8,710,810 |
| 2026-06-03 | 33.88 | 33.88 | 31.82 | 32.06 | -6.69% | 8,786,029 |
| 2026-06-02 | 35.36 | 36.36 | 33.78 | 34.36 | -1.04% | 9,661,889 |
| 2026-06-01 | 33.60 | 36.10 | 33.08 | 34.72 | +5.28% | 10,697,710 |
| 2026-05-29 | 32.60 | 34.10 | 31.98 | 32.98 | +4.04% | 8,569,063 |
| 2026-05-28 | 32.82 | 33.82 | 31.36 | 31.70 | -3.29% | 5,725,363 |
| 2026-05-27 | 33.70 | 33.90 | 32.50 | 32.78 | -1.92% | 5,654,100 |
| 2026-05-26 | 35.50 | 36.00 | 33.40 | 33.42 | -3.58% | 6,320,500 |
| 2026-05-22 | 31.60 | 35.86 | 31.30 | 34.66 | +11.23% | 12,156,510 |
| 2026-05-21 | 31.60 | 32.34 | 31.10 | 31.16 | -0.51% | 5,182,160 |
| 2026-05-20 | 33.00 | 33.18 | 30.76 | 31.32 | -5.61% | 9,131,375 |
| 2026-05-19 | 33.56 | 34.06 | 33.02 | 33.18 | -1.13% | 4,048,786 |
| 2026-05-18 | 34.00 | 34.74 | 33.28 | 33.56 | -1.87% | 6,150,550 |
| 2026-05-15 | 35.74 | 35.74 | 34.00 | 34.20 | -3.82% | 6,042,780 |
| 2026-05-14 | 38.40 | 38.50 | 35.50 | 35.56 | -4.92% | 6,129,843 |
| 2026-05-13 | 36.80 | 37.80 | 36.36 | 37.40 | +0.27% | 5,154,500 |
| 2026-05-12 | 38.36 | 38.50 | 36.76 | 37.30 | -2.30% | 5,104,100 |
| 2026-05-11 | 40.10 | 40.68 | 38.18 | 38.18 | -3.10% | 5,899,200 |
| 2026-05-08 | 38.90 | 40.00 | 38.10 | 39.40 | +4.07% | 7,536,339 |
| 2026-05-07 | 37.16 | 39.58 | 37.16 | 37.86 | +4.41% | 9,224,234 |
| 2026-05-06 | 36.76 | 36.88 | 35.54 | 36.26 | +0.89% | 6,302,100 |
| 2026-05-05 | 36.82 | 37.08 | 35.84 | 35.94 | -2.81% | 2,006,600 |
| 2026-05-04 | 37.44 | 38.72 | 36.96 | 36.98 | -1.12% | 3,784,200 |
| 2026-04-30 | 35.72 | 38.28 | 35.50 | 37.40 | +6.19% | 14,285,600 |
| 2026-04-29 | 35.54 | 35.58 | 33.76 | 35.22 | -0.90% | 8,874,000 |
| 2026-04-28 | 36.52 | 36.54 | 35.32 | 35.54 | -2.52% | 5,831,800 |
| 2026-04-27 | 38.22 | 38.24 | 36.14 | 36.46 | -3.85% | 8,626,200 |
| 2026-04-24 | 38.06 | 38.40 | 36.74 | 37.92 | -0.21% | 8,157,100 |
| 2026-04-23 | 39.52 | 40.58 | 37.66 | 38.00 | -4.04% | 11,836,600 |
| 2026-04-22 | 42.42 | 44.00 | 39.60 | 39.60 | -13.61% | 18,586,000 |
| 2026-04-21 | 47.50 | 47.82 | 45.50 | 45.84 | -2.09% | 7,578,700 |
| 2026-04-20 | 41.96 | 47.28 | 41.14 | 46.82 | +12.49% | 19,357,000 |
| 2026-04-17 | 40.62 | 42.00 | 40.20 | 41.62 | +2.46% | 4,538,526 |
| 2026-04-16 | 40.58 | 40.92 | 39.88 | 40.62 | +1.91% | 3,501,665 |
| 2026-04-15 | 40.36 | 40.48 | 39.60 | 39.86 | +0.30% | 4,275,100 |
| 2026-04-14 | 38.04 | 40.74 | 38.04 | 39.74 | +6.48% | 9,764,600 |
| 2026-04-13 | 37.52 | 37.84 | 36.66 | 37.32 | -0.64% | 3,134,545 |
| 2026-04-10 | 37.78 | 38.08 | 37.06 | 37.56 | +0.37% | 4,039,025 |
| 2026-04-09 | 38.98 | 38.98 | 37.36 | 37.42 | -4.74% | 4,527,718 |
| 2026-04-08 | 38.26 | 39.60 | 38.14 | 39.28 | +4.97% | 5,878,500 |
| 2026-04-02 | 37.34 | 37.68 | 36.50 | 37.42 | +0.21% | 3,821,200 |
| 2026-04-01 | 36.40 | 37.58 | 35.60 | 37.34 | +6.20% | 6,913,476 |
| 2026-03-31 | 37.00 | 38.50 | 35.00 | 35.16 | -3.57% | 6,479,800 |
| 2026-03-30 | 36.80 | 36.98 | 35.54 | 36.46 | -2.25% | 4,649,600 |
| 2026-03-27 | 35.50 | 37.42 | 34.80 | 37.30 | +3.44% | 6,134,600 |
| 2026-03-26 | 35.74 | 38.30 | 34.96 | 36.06 | +4.34% | 13,113,700 |
| 2026-03-25 | 34.30 | 35.34 | 34.02 | 34.56 | +1.53% | 3,563,350 |
| 2026-03-24 | 33.60 | 34.12 | 32.80 | 34.04 | +3.03% | 3,013,000 |
| 2026-03-23 | 33.72 | 34.18 | 32.34 | 33.04 | -4.23% | 4,811,800 |
| 2026-03-20 | 36.00 | 36.50 | 34.22 | 34.50 | -4.54% | 5,620,800 |
| 2026-03-19 | 37.00 | 37.64 | 35.90 | 36.14 | -4.19% | 3,727,200 |
| 2026-03-18 | 36.94 | 38.00 | 36.60 | 37.72 | +2.11% | 2,664,500 |
| 2026-03-17 | 37.16 | 38.32 | 36.70 | 36.94 | -0.59% | 3,103,300 |
| 2026-03-16 | 36.50 | 37.40 | 35.00 | 37.16 | +1.92% | 6,387,700 |
| 2026-03-13 | 37.20 | 37.34 | 36.00 | 36.46 | -1.99% | 4,158,150 |
| 2026-03-12 | 38.80 | 39.08 | 36.88 | 37.20 | -3.38% | 3,763,900 |
| 2026-03-11 | 39.20 | 39.60 | 38.36 | 38.50 | -1.79% | 3,292,270 |
| 2026-03-10 | 39.30 | 39.50 | 38.24 | 39.20 | +2.35% | 4,393,600 |
| 2026-03-09 | 37.18 | 38.46 | 36.62 | 38.30 | -0.42% | 4,249,003 |
| 2026-03-06 | 37.22 | 38.98 | 37.22 | 38.46 | +3.33% | 3,776,700 |
| 2026-03-05 | 38.20 | 38.28 | 36.80 | 37.22 | -0.91% | 4,573,900 |
| 2026-03-04 | 36.00 | 37.70 | 35.80 | 37.56 | +2.90% | 4,697,903 |
| 2026-03-03 | 37.98 | 38.42 | 36.20 | 36.50 | -2.67% | 6,075,120 |
| 2026-03-02 | 39.00 | 39.08 | 37.20 | 37.50 | -5.73% | 7,779,011 |
| 2026-02-27 | 39.90 | 40.80 | 39.76 | 39.78 | -0.55% | 3,723,154 |
| 2026-02-26 | 41.48 | 41.68 | 39.72 | 40.00 | -0.79% | 4,462,600 |
| 2026-02-25 | 41.50 | 41.50 | 39.60 | 40.32 | -0.10% | 6,965,600 |
| 2026-02-24 | 44.78 | 44.78 | 38.60 | 40.36 | -10.35% | 21,976,410 |
| 2026-02-23 | 43.50 | 45.28 | 43.50 | 45.02 | +3.73% | 4,403,700 |
| 2026-02-20 | 44.52 | 44.72 | 42.64 | 43.40 | -2.43% | 630,322 |
| 2026-02-16 | 44.14 | 44.48 | 42.40 | 44.48 | +1.51% | 3,767,300 |
| 2026-02-13 | 43.80 | 44.60 | 42.98 | 43.82 | -1.75% | 5,392,316 |
| 2026-02-12 | 45.74 | 45.74 | 44.46 | 44.60 | -1.85% | 5,431,500 |
| 2026-02-11 | 45.10 | 46.52 | 45.10 | 45.44 | +1.88% | 4,703,774 |
| 2026-02-10 | 45.72 | 46.18 | 44.60 | 44.60 | -0.45% | 4,522,000 |
| 2026-02-09 | 44.12 | 45.26 | 43.70 | 44.80 | +4.72% | 3,955,700 |
| 2026-02-06 | 44.80 | 45.36 | 42.60 | 42.78 | -5.52% | 6,814,556 |
| 2026-02-05 | 43.62 | 45.56 | 43.62 | 45.28 | +0.98% | 2,748,616 |
| 2026-02-04 | 46.32 | 46.38 | 43.68 | 44.84 | -4.60% | 7,761,840 |
| 2026-02-03 | 47.54 | 47.58 | 45.80 | 47.00 | +0.43% | 3,989,552 |
| 2026-02-02 | 49.26 | 49.70 | 46.20 | 46.80 | -6.59% | 7,360,616 |
| 2026-01-30 | 51.55 | 51.70 | 48.78 | 50.10 | -4.21% | 7,439,816 |
| 2026-01-29 | 51.85 | 54.25 | 50.45 | 52.30 | +0.38% | 6,980,232 |
| 2026-01-28 | 52.10 | 52.55 | 50.25 | 52.10 | +0.77% | 6,036,300 |
| 2026-01-27 | 52.20 | 52.45 | 50.10 | 51.70 | +0.00% | 4,865,200 |
| 2026-01-26 | 53.20 | 53.50 | 50.90 | 51.70 | -1.99% | 5,497,632 |
| 2026-01-23 | 52.10 | 53.15 | 51.90 | 52.75 | +1.54% | 4,204,000 |
| 2026-01-22 | 55.00 | 55.45 | 51.65 | 51.95 | -4.85% | 8,392,100 |
| 2026-01-21 | 53.25 | 55.55 | 53.25 | 54.60 | +0.92% | 4,474,700 |
| 2026-01-20 | 54.60 | 56.20 | 53.75 | 54.10 | -0.28% | 3,858,000 |
| 2026-01-19 | 54.35 | 56.00 | 53.80 | 54.25 | -2.34% | 5,076,800 |
| 2026-01-16 | 56.40 | 57.05 | 54.70 | 55.55 | -1.68% | 5,392,674 |
| 2026-01-15 | 56.00 | 58.45 | 54.90 | 56.50 | +2.36% | 8,449,500 |
| 2026-01-14 | 56.50 | 58.20 | 54.35 | 55.20 | -1.08% | 13,223,200 |
| 2026-01-13 | 61.25 | 61.95 | 54.50 | 55.80 | -4.37% | 16,421,500 |
| 2026-01-12 | 51.75 | 59.45 | 51.25 | 58.35 | +17.45% | 27,917,240 |
| 2026-01-09 | 46.36 | 49.88 | 46.36 | 49.68 | +7.44% | 8,121,960 |
| 2026-01-08 | 47.98 | 47.98 | 45.50 | 46.24 | -1.45% | 3,856,000 |
| 2026-01-07 | 47.38 | 47.56 | 45.98 | 46.92 | -1.14% | 4,124,207 |
| 2026-01-06 | 47.52 | 47.88 | 46.76 | 47.46 | +0.47% | 4,004,100 |
| 2026-01-05 | 45.00 | 47.48 | 44.26 | 47.24 | +4.93% | 6,797,678 |
| 2026-01-02 | 44.02 | 45.24 | 42.98 | 45.02 | +2.27% | 951,500 |
| 2025-12-31 | 44.88 | 45.18 | 43.62 | 44.02 | -1.39% | 2,969,000 |
| 2025-12-30 | 41.96 | 44.98 | 41.52 | 44.64 | +7.31% | 7,369,704 |
| 2025-12-29 | 41.80 | 42.58 | 41.54 | 41.60 | +0.00% | 3,321,100 |
| 2025-12-24 | 42.56 | 43.00 | 41.10 | 41.60 | -1.52% | 4,086,396 |
| 2025-12-23 | 43.38 | 44.18 | 41.90 | 42.24 | -2.63% | 5,057,200 |
| 2025-12-22 | 43.40 | 44.94 | 43.20 | 43.38 | +1.50% | 5,615,200 |
| 2025-12-19 | 43.20 | 43.32 | 42.22 | 42.74 | +1.28% | 6,590,820 |
| 2025-12-18 | 42.00 | 43.00 | 41.50 | 42.20 | -0.85% | 2,677,100 |
| 2025-12-17 | 41.58 | 42.60 | 40.82 | 42.56 | +2.21% | 3,186,933 |
| 2025-12-16 | 43.32 | 43.32 | 40.72 | 41.64 | -3.97% | 4,418,600 |
| 2025-12-15 | 43.18 | 44.02 | 42.50 | 43.36 | -0.32% | 3,367,000 |
| 2025-12-12 | 42.30 | 43.50 | 41.24 | 43.50 | +5.84% | 11,356,280 |
| 2025-12-11 | 43.06 | 43.28 | 40.98 | 41.10 | -4.55% | 8,148,382 |
| 2025-12-10 | 43.30 | 43.64 | 42.52 | 43.06 | -1.33% | 3,719,241 |
| 2025-12-09 | 44.94 | 44.94 | 43.18 | 43.64 | -2.63% | 2,936,400 |
| 2025-12-08 | 45.32 | 45.40 | 43.92 | 44.82 | -0.18% | 2,638,375 |
| 2025-12-05 | 43.86 | 45.22 | 43.22 | 44.90 | +2.28% | 3,269,121 |
| 2025-12-04 | 42.76 | 43.98 | 42.76 | 43.90 | +2.81% | 3,180,070 |
| 2025-12-03 | 45.40 | 45.44 | 42.40 | 42.70 | -5.95% | 7,892,646 |
| 2025-12-02 | 47.24 | 47.64 | 45.08 | 45.40 | -3.28% | 4,034,920 |
| 2025-12-01 | 46.64 | 48.26 | 45.58 | 46.94 | +2.13% | 4,952,462 |
| 2025-11-28 | 45.80 | 46.28 | 45.60 | 45.96 | +1.68% | 2,788,420 |
| 2025-11-27 | 45.40 | 46.58 | 45.02 | 45.20 | -1.78% | 4,229,100 |
| 2025-11-26 | 47.90 | 47.98 | 45.80 | 46.02 | -3.52% | 6,628,702 |
| 2025-11-25 | 48.58 | 49.18 | 46.98 | 47.70 | -1.20% | 6,025,900 |
| 2025-11-24 | 47.16 | 48.54 | 45.10 | 48.28 | +3.69% | 6,767,798 |
| 2025-11-21 | 46.56 | 47.06 | 45.06 | 46.56 | -2.63% | 4,761,464 |
| 2025-11-20 | 49.00 | 49.26 | 46.66 | 47.82 | -1.03% | 4,955,400 |
| 2025-11-19 | 51.30 | 51.50 | 48.10 | 48.32 | -5.07% | 5,552,100 |
| 2025-11-18 | 51.95 | 52.00 | 50.00 | 50.90 | -2.49% | 4,191,162 |
| 2025-11-17 | 52.85 | 53.55 | 51.65 | 52.20 | -1.32% | 3,980,136 |
| 2025-11-14 | 51.55 | 54.70 | 51.55 | 52.90 | -0.28% | 5,317,050 |
| 2025-11-13 | 50.30 | 53.65 | 49.92 | 53.05 | +9.16% | 10,184,624 |
| 2025-11-12 | 48.24 | 48.74 | 47.68 | 48.60 | +0.41% | 3,079,100 |
| 2025-11-11 | 49.96 | 50.30 | 47.68 | 48.40 | -2.26% | 5,637,200 |
| 2025-11-10 | 49.88 | 49.90 | 48.70 | 49.52 | +1.68% | 3,006,500 |
| 2025-11-07 | 50.60 | 50.60 | 48.50 | 48.70 | -4.23% | 5,307,100 |
| 2025-11-06 | 51.30 | 51.45 | 49.68 | 50.85 | -0.10% | 5,012,902 |
| 2025-11-05 | 52.00 | 52.00 | 48.90 | 50.90 | -3.60% | 8,242,180 |
| 2025-11-04 | 57.65 | 58.25 | 52.40 | 52.80 | -8.25% | 7,515,617 |
| 2025-11-03 | 56.80 | 58.70 | 56.30 | 57.55 | +3.23% | 6,989,640 |
| 2025-10-31 | 54.30 | 56.25 | 53.50 | 55.75 | +2.76% | 5,733,800 |
| 2025-10-30 | 54.80 | 55.80 | 53.55 | 54.25 | +0.18% | 3,692,900 |
| 2025-10-28 | 55.75 | 55.80 | 54.00 | 54.15 | -1.63% | 3,204,773 |
| 2025-10-27 | 55.90 | 55.90 | 54.25 | 55.05 | +1.01% | 4,606,308 |
| 2025-10-24 | 54.00 | 54.65 | 53.25 | 54.50 | +3.91% | 5,022,220 |
| 2025-10-23 | 52.10 | 53.00 | 50.65 | 52.45 | -0.47% | 3,438,600 |
| 2025-10-22 | 53.35 | 53.55 | 52.25 | 52.70 | -1.03% | 2,392,700 |
| 2025-10-21 | 54.00 | 55.00 | 53.15 | 53.25 | +0.47% | 4,637,980 |
| 2025-10-20 | 53.55 | 54.05 | 52.45 | 53.00 | +1.63% | 3,749,000 |
| 2025-10-17 | 55.10 | 55.15 | 51.70 | 52.15 | -5.87% | 6,133,362 |
| 2025-10-16 | 57.85 | 58.15 | 54.50 | 55.40 | -4.24% | 6,542,179 |
| 2025-10-15 | 57.15 | 58.00 | 56.25 | 57.85 | +2.30% | 3,674,132 |
| 2025-10-14 | 60.70 | 61.10 | 56.05 | 56.55 | -5.04% | 6,278,282 |
| 2025-10-13 | 58.55 | 60.35 | 57.50 | 59.55 | -2.38% | 7,525,594 |
| 2025-10-10 | 66.00 | 66.05 | 60.60 | 61.00 | -6.44% | 8,047,818 |
| 2025-10-09 | 65.50 | 68.20 | 64.40 | 65.20 | +1.72% | 9,027,850 |
| 2025-10-08 | 65.85 | 65.85 | 62.30 | 64.10 | -2.81% | 1,804,971 |
| 2025-10-06 | 66.70 | 66.70 | 64.30 | 65.95 | -1.20% | 928,130 |
| 2025-10-03 | 67.75 | 67.85 | 65.60 | 66.75 | -1.11% | 1,459,276 |
| 2025-10-02 | 69.50 | 70.00 | 67.25 | 67.50 | -2.67% | 2,658,189 |
| 2025-09-30 | 63.75 | 69.50 | 63.75 | 69.35 | +9.21% | 13,601,450 |
| 2025-09-29 | 60.60 | 63.75 | 60.10 | 63.50 | +4.96% | 5,955,140 |
| 2025-09-26 | 61.15 | 62.25 | 60.15 | 60.50 | -1.71% | 4,680,551 |
| 2025-09-25 | 62.20 | 62.40 | 60.35 | 61.55 | -1.05% | 6,113,400 |
| 2025-09-24 | 62.50 | 62.50 | 60.70 | 62.20 | -0.32% | 6,482,462 |
| 2025-09-23 | 65.70 | 66.80 | 61.00 | 62.40 | -2.88% | 8,280,320 |
| 2025-09-22 | 65.50 | 65.95 | 63.35 | 64.25 | -1.46% | 4,337,610 |
| 2025-09-19 | 64.35 | 67.35 | 62.75 | 65.20 | +1.40% | 18,230,145 |
| 2025-09-18 | 64.50 | 66.30 | 62.05 | 64.30 | -0.69% | 9,791,500 |
| 2025-09-17 | 61.10 | 65.00 | 60.85 | 64.75 | +5.63% | 10,770,126 |
| 2025-09-16 | 60.85 | 61.75 | 59.50 | 61.30 | +0.91% | 5,807,800 |
| 2025-09-15 | 61.20 | 63.00 | 60.30 | 60.75 | -0.65% | 8,264,300 |
| 2025-09-12 | 61.05 | 61.50 | 58.00 | 61.15 | +1.58% | 12,869,982 |
| 2025-09-11 | 57.70 | 60.30 | 56.30 | 60.20 | +5.06% | 9,396,100 |
| 2025-09-10 | 57.30 | 57.80 | 56.50 | 57.30 | +1.42% | 4,933,600 |
| 2025-09-09 | 56.45 | 57.70 | 55.85 | 56.50 | +1.44% | 5,338,300 |
| 2025-09-08 | 57.30 | 57.40 | 54.65 | 55.70 | -1.76% | 6,220,018 |
| 2025-09-05 | 56.45 | 57.35 | 54.80 | 56.70 | +1.61% | 4,873,214 |
| 2025-09-04 | 57.70 | 58.15 | 55.30 | 55.80 | -1.93% | 8,797,500 |
| 2025-09-03 | 57.40 | 57.90 | 56.30 | 56.90 | +0.35% | 4,473,416 |
| 2025-09-02 | 60.55 | 60.65 | 56.20 | 56.70 | -5.74% | 10,315,200 |
| 2025-09-01 | 62.10 | 63.20 | 59.50 | 60.15 | -1.39% | 8,620,300 |
| 2025-08-29 | 64.15 | 64.65 | 60.60 | 61.00 | -2.94% | 10,217,688 |
| 2025-08-28 | 63.45 | 64.65 | 60.55 | 62.85 | -1.02% | 11,917,200 |
| 2025-08-27 | 63.00 | 66.95 | 62.20 | 63.50 | +5.83% | 26,470,779 |
| 2025-08-26 | 60.55 | 61.05 | 58.75 | 60.00 | -0.41% | 7,178,036 |
| 2025-08-25 | 56.40 | 60.80 | 56.15 | 60.25 | +8.17% | 17,716,736 |
| 2025-08-22 | 55.85 | 56.20 | 52.40 | 55.70 | +3.05% | 17,101,682 |
| 2025-08-21 | 52.15 | 55.30 | 51.80 | 54.05 | +5.26% | 11,521,840 |
| 2025-08-20 | 52.90 | 53.50 | 51.10 | 51.35 | -4.20% | 7,103,550 |
| 2025-08-19 | 53.30 | 53.90 | 51.60 | 53.60 | +1.52% | 9,160,400 |
| 2025-08-18 | 55.40 | 55.40 | 52.60 | 52.80 | -4.95% | 12,601,727 |
| 2025-08-15 | 53.55 | 56.10 | 52.60 | 55.55 | +4.61% | 8,052,810 |
| 2025-08-14 | 54.80 | 55.05 | 52.60 | 53.10 | -2.75% | 6,198,001 |
| 2025-08-13 | 54.80 | 56.40 | 53.85 | 54.60 | -0.36% | 6,339,528 |
| 2025-08-12 | 56.10 | 56.85 | 53.50 | 54.80 | -2.32% | 9,228,220 |
| 2025-08-11 | 55.95 | 57.75 | 55.00 | 56.10 | +0.36% | 7,333,000 |
| 2025-08-08 | 56.00 | 57.45 | 55.00 | 55.90 | +0.09% | 7,167,240 |
| 2025-08-07 | 56.25 | 56.40 | 54.50 | 55.85 | -0.18% | 5,304,100 |
| 2025-08-06 | 56.80 | 58.00 | 54.60 | 55.95 | +0.45% | 7,189,000 |
| 2025-08-05 | 54.85 | 56.45 | 54.40 | 55.70 | +2.77% | 9,533,070 |
| 2025-08-04 | 52.00 | 54.40 | 51.75 | 54.20 | +4.23% | 6,281,023 |
| 2025-08-01 | 56.00 | 56.75 | 51.15 | 52.00 | -5.80% | 11,691,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+15.80%). Worst month: Feb (-21.13%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Beijing Fourth Paradigm Tech's (6682.HK) latest close?
30.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6682.HK's 52-week high and low?
70.00 high and 23.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Beijing Fourth Paradigm Tech's strongest and weakest month historically?
Historically, 6682.HK's strongest calendar month has been Mar (average +15.80%) and its weakest Feb (average -21.13%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 701 daily bars in the Closelook data lake.