HKSE - Delayed Quote HKD
Beijing Fourth Paradigm Technology Co., Ltd. (6682.HK)
38.450
-0.400
(-1.03%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.000 | 39.800 | 38.450 | 38.450 | 38.450 | 2,602,800 |
| Apr 24, 2025 | 38.450 | 39.550 | 37.650 | 38.850 | 38.850 | 3,420,600 |
| Apr 23, 2025 | 38.250 | 39.000 | 37.150 | 38.200 | 38.200 | 6,767,800 |
| Apr 22, 2025 | 37.350 | 37.800 | 35.600 | 36.950 | 36.950 | 4,562,600 |
| Apr 17, 2025 | 37.000 | 37.700 | 36.500 | 36.750 | 36.750 | 2,847,513 |
| Apr 16, 2025 | 39.750 | 39.750 | 36.950 | 37.300 | 37.300 | 3,850,939 |
| Apr 15, 2025 | 39.700 | 39.900 | 39.000 | 39.250 | 39.250 | 2,143,787 |
| Apr 14, 2025 | 40.000 | 40.650 | 39.350 | 39.500 | 39.500 | 2,879,090 |
| Apr 11, 2025 | 37.100 | 39.450 | 37.100 | 38.850 | 38.850 | 3,738,920 |
| Apr 10, 2025 | 38.950 | 39.750 | 37.900 | 38.000 | 38.000 | 4,676,577 |
| Apr 9, 2025 | 33.900 | 37.800 | 33.500 | 37.100 | 37.100 | 7,598,256 |
| Apr 8, 2025 | 35.600 | 36.850 | 34.350 | 35.500 | 35.500 | 8,087,400 |
| Apr 7, 2025 | 41.750 | 41.950 | 34.000 | 34.300 | 34.300 | 12,213,770 |
| Apr 3, 2025 | 45.650 | 46.400 | 44.500 | 46.300 | 46.300 | 3,936,325 |
| Apr 2, 2025 | 47.250 | 48.650 | 46.650 | 46.650 | 46.650 | 4,136,713 |
| Apr 1, 2025 | 47.650 | 48.250 | 46.250 | 47.100 | 47.100 | 7,995,272 |
| Mar 31, 2025 | 45.350 | 46.100 | 43.550 | 45.500 | 45.500 | 3,562,100 |
| Mar 28, 2025 | 47.000 | 47.800 | 45.950 | 46.150 | 46.150 | 2,946,890 |
| Mar 27, 2025 | 46.900 | 47.400 | 45.000 | 46.900 | 46.900 | 3,027,610 |
| Mar 26, 2025 | 45.000 | 46.900 | 45.000 | 46.250 | 46.250 | 2,552,500 |
| Mar 25, 2025 | 46.250 | 46.450 | 44.250 | 45.000 | 45.000 | 2,722,251 |
| Mar 24, 2025 | 45.000 | 46.550 | 45.000 | 45.650 | 45.650 | 2,272,727 |
| Mar 21, 2025 | 47.000 | 47.000 | 44.800 | 45.400 | 45.400 | 3,760,457 |
| Mar 20, 2025 | 47.150 | 48.300 | 46.450 | 46.800 | 46.800 | 4,751,218 |
| Mar 19, 2025 | 48.750 | 48.750 | 46.700 | 46.750 | 46.750 | 5,982,754 |
| Mar 18, 2025 | 51.800 | 53.000 | 47.850 | 48.550 | 48.550 | 15,508,548 |
| Mar 17, 2025 | 48.950 | 51.600 | 48.100 | 50.800 | 50.800 | 8,097,928 |
| Mar 14, 2025 | 47.650 | 48.800 | 47.200 | 47.750 | 47.750 | 3,620,260 |
| Mar 13, 2025 | 50.500 | 50.500 | 46.500 | 48.000 | 48.000 | 4,802,019 |
| Mar 12, 2025 | 50.500 | 51.300 | 48.750 | 49.300 | 49.300 | 5,980,509 |
| Mar 11, 2025 | 49.000 | 49.950 | 48.150 | 49.550 | 49.550 | 7,833,058 |
| Mar 10, 2025 | 53.700 | 53.800 | 49.000 | 50.950 | 50.950 | 10,089,190 |
| Mar 7, 2025 | 49.900 | 54.600 | 49.300 | 53.400 | 53.400 | 16,297,175 |
| Mar 6, 2025 | 49.000 | 51.450 | 48.550 | 49.750 | 49.750 | 12,584,698 |
| Mar 5, 2025 | 45.000 | 47.750 | 44.350 | 47.100 | 47.100 | 6,968,100 |
| Mar 4, 2025 | 42.050 | 45.150 | 42.050 | 44.300 | 44.300 | 6,613,507 |
| Mar 3, 2025 | 43.750 | 45.050 | 42.550 | 43.500 | 43.500 | 7,530,100 |
| Feb 28, 2025 | 45.600 | 45.600 | 41.800 | 43.000 | 43.000 | 14,374,876 |
| Feb 27, 2025 | 50.550 | 51.700 | 45.200 | 45.700 | 45.700 | 16,684,528 |
| Feb 26, 2025 | 51.300 | 51.400 | 47.500 | 49.950 | 49.950 | 14,207,551 |
| Feb 25, 2025 | 52.150 | 53.350 | 48.450 | 50.850 | 50.850 | 17,432,221 |
| Feb 24, 2025 | 56.500 | 58.400 | 55.000 | 55.800 | 55.800 | 9,398,800 |
| Feb 21, 2025 | 55.300 | 57.500 | 53.800 | 57.500 | 57.500 | 16,712,462 |
| Feb 20, 2025 | 56.800 | 56.800 | 53.300 | 54.350 | 54.350 | 11,757,630 |
| Feb 19, 2025 | 55.000 | 58.350 | 54.050 | 57.650 | 57.650 | 14,428,333 |
| Feb 18, 2025 | 58.500 | 59.300 | 54.600 | 56.500 | 56.500 | 14,160,500 |
| Feb 17, 2025 | 58.400 | 59.650 | 55.250 | 57.950 | 57.950 | 24,324,822 |
| Feb 14, 2025 | 52.800 | 56.000 | 51.200 | 55.700 | 55.700 | 21,653,781 |
| Feb 13, 2025 | 54.400 | 55.550 | 50.800 | 51.000 | 51.000 | 14,357,375 |
| Feb 12, 2025 | 52.800 | 53.800 | 50.600 | 52.300 | 52.300 | 15,696,983 |
| Feb 11, 2025 | 56.100 | 56.100 | 52.150 | 52.450 | 52.450 | 12,719,445 |
| Feb 10, 2025 | 55.350 | 58.300 | 55.150 | 55.500 | 55.500 | 15,591,580 |
| Feb 7, 2025 | 55.800 | 58.900 | 53.500 | 55.400 | 55.400 | 22,227,929 |
| Feb 6, 2025 | 57.300 | 58.350 | 54.250 | 56.800 | 56.800 | 15,739,100 |
| Feb 5, 2025 | 59.200 | 59.700 | 54.250 | 56.350 | 56.350 | 19,597,472 |
| Feb 4, 2025 | 59.150 | 63.000 | 58.250 | 62.550 | 62.550 | 5,959,990 |
| Feb 3, 2025 | 50.100 | 58.300 | 49.900 | 57.900 | 57.900 | 4,029,200 |
| Jan 28, 2025 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | - |
| Jan 27, 2025 | 52.000 | 52.850 | 49.600 | 51.500 | 51.500 | 9,285,159 |
| Jan 24, 2025 | 44.650 | 49.650 | 44.500 | 49.100 | 49.100 | 10,363,400 |
| Jan 23, 2025 | 43.600 | 45.900 | 43.400 | 44.000 | 44.000 | 8,084,500 |
| Jan 22, 2025 | 41.050 | 43.650 | 40.700 | 42.650 | 42.650 | 5,645,500 |
| Jan 21, 2025 | 41.500 | 42.250 | 40.250 | 41.500 | 41.500 | 6,234,400 |
| Jan 20, 2025 | 40.700 | 41.800 | 38.800 | 40.300 | 40.300 | 6,150,500 |
| Jan 17, 2025 | 41.100 | 41.300 | 39.500 | 40.050 | 40.050 | 3,583,100 |
| Jan 16, 2025 | 41.800 | 42.500 | 40.150 | 41.000 | 41.000 | 3,311,200 |
| Jan 15, 2025 | 41.350 | 42.550 | 40.400 | 40.850 | 40.850 | 3,777,900 |
| Jan 14, 2025 | 38.800 | 42.450 | 38.800 | 41.350 | 41.350 | 5,381,900 |
| Jan 13, 2025 | 41.250 | 41.300 | 38.500 | 38.700 | 38.700 | 6,065,900 |
| Jan 10, 2025 | 43.000 | 43.950 | 40.550 | 41.250 | 41.250 | 5,217,500 |
| Jan 9, 2025 | 41.700 | 43.300 | 40.500 | 42.900 | 42.900 | 6,460,900 |
| Jan 8, 2025 | 41.400 | 42.100 | 39.500 | 40.850 | 40.850 | 7,384,600 |
| Jan 7, 2025 | 42.600 | 43.800 | 41.350 | 41.950 | 41.950 | 7,449,200 |
| Jan 6, 2025 | 46.550 | 47.850 | 42.200 | 43.000 | 43.000 | 9,551,274 |
| Jan 3, 2025 | 45.700 | 46.050 | 43.250 | 46.050 | 46.050 | 9,918,836 |
| Jan 2, 2025 | 50.950 | 50.950 | 45.100 | 45.300 | 45.300 | 11,135,000 |
| Dec 31, 2024 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | - |
| Dec 30, 2024 | 55.450 | 55.500 | 50.750 | 52.250 | 52.250 | 6,653,800 |
| Dec 27, 2024 | 51.550 | 55.200 | 51.550 | 54.400 | 54.400 | 8,557,200 |
| Dec 24, 2024 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | - |
| Dec 23, 2024 | 54.000 | 55.000 | 50.200 | 51.500 | 51.500 | 6,635,696 |
| Dec 20, 2024 | 50.350 | 54.100 | 50.350 | 51.800 | 51.800 | 8,090,500 |
| Dec 19, 2024 | 52.000 | 53.100 | 50.700 | 51.100 | 51.100 | 8,444,100 |
| Dec 18, 2024 | 49.350 | 55.100 | 49.350 | 53.800 | 53.800 | 10,599,168 |
| Dec 17, 2024 | 52.200 | 53.500 | 48.600 | 49.150 | 49.150 | 10,310,573 |
| Dec 16, 2024 | 54.400 | 56.100 | 51.200 | 53.000 | 53.000 | 9,649,156 |
| Dec 13, 2024 | 56.800 | 58.200 | 52.650 | 52.650 | 52.650 | 17,547,897 |
| Dec 12, 2024 | 55.750 | 57.450 | 54.100 | 55.400 | 55.400 | 12,707,144 |
| Dec 11, 2024 | 52.450 | 57.750 | 51.100 | 55.750 | 55.750 | 17,131,100 |
| Dec 10, 2024 | 52.550 | 54.950 | 49.550 | 53.050 | 53.050 | 21,276,401 |
| Dec 9, 2024 | 46.250 | 51.400 | 46.250 | 51.400 | 51.400 | 30,035,626 |
| Dec 6, 2024 | 44.800 | 46.200 | 43.000 | 44.750 | 44.750 | 11,338,200 |
| Dec 5, 2024 | 40.100 | 43.850 | 40.100 | 43.500 | 43.500 | 14,568,920 |
| Dec 4, 2024 | 39.650 | 41.850 | 38.300 | 39.450 | 39.450 | 10,110,700 |
| Dec 3, 2024 | 39.850 | 40.950 | 37.750 | 38.450 | 38.450 | 6,670,314 |
| Dec 2, 2024 | 38.850 | 41.800 | 38.300 | 40.150 | 40.150 | 8,464,100 |
| Nov 29, 2024 | 39.500 | 40.300 | 37.500 | 38.800 | 38.800 | 8,736,480 |
| Nov 28, 2024 | 44.700 | 44.700 | 38.400 | 39.000 | 39.000 | 11,518,200 |
| Nov 27, 2024 | 42.450 | 45.000 | 40.650 | 43.750 | 43.750 | 11,833,472 |
| Nov 26, 2024 | 45.850 | 48.000 | 41.650 | 42.050 | 42.050 | 13,618,944 |
| Nov 25, 2024 | 46.150 | 48.300 | 41.600 | 47.550 | 47.550 | 23,046,900 |
| Nov 22, 2024 | 43.600 | 48.350 | 43.000 | 44.000 | 44.000 | 20,592,400 |
| Nov 21, 2024 | 43.800 | 47.500 | 41.800 | 43.400 | 43.400 | 18,860,200 |
| Nov 20, 2024 | 38.000 | 44.000 | 37.050 | 43.800 | 43.800 | 26,320,722 |
| Nov 19, 2024 | 37.900 | 38.900 | 34.800 | 36.600 | 36.600 | 11,130,000 |
| Nov 18, 2024 | 39.550 | 40.200 | 36.900 | 37.450 | 37.450 | 10,750,200 |
| Nov 15, 2024 | 41.550 | 43.550 | 37.350 | 37.850 | 37.850 | 23,152,260 |
| Nov 14, 2024 | 48.000 | 50.800 | 39.600 | 40.600 | 40.600 | 27,069,983 |
| Nov 13, 2024 | 42.500 | 48.250 | 42.000 | 48.250 | 48.250 | 20,006,088 |
| Nov 12, 2024 | 48.800 | 51.600 | 41.050 | 41.800 | 41.800 | 21,740,480 |
| Nov 11, 2024 | 42.000 | 47.350 | 39.600 | 47.350 | 47.350 | 24,063,834 |
| Nov 8, 2024 | 37.050 | 45.000 | 37.050 | 40.650 | 40.650 | 22,239,347 |
| Nov 7, 2024 | 36.050 | 38.650 | 33.450 | 36.800 | 36.800 | 16,045,400 |
| Nov 6, 2024 | 35.900 | 38.650 | 34.650 | 35.300 | 35.300 | 25,836,678 |
| Nov 5, 2024 | 32.700 | 36.000 | 32.450 | 34.650 | 34.650 | 20,815,113 |
| Nov 4, 2024 | 30.000 | 32.250 | 28.400 | 31.800 | 31.800 | 17,102,102 |
| Nov 1, 2024 | 30.650 | 33.300 | 28.900 | 29.850 | 29.850 | 29,118,300 |
| Oct 31, 2024 | 24.150 | 30.350 | 23.850 | 29.800 | 29.800 | 42,236,884 |
| Oct 30, 2024 | 23.800 | 24.800 | 22.950 | 23.850 | 23.850 | 8,427,888 |
| Oct 29, 2024 | 23.000 | 24.650 | 22.400 | 23.700 | 23.700 | 14,080,800 |
| Oct 28, 2024 | 21.300 | 23.750 | 21.000 | 22.250 | 22.250 | 17,402,700 |
| Oct 25, 2024 | 20.800 | 21.800 | 20.550 | 20.900 | 20.900 | 9,229,800 |
| Oct 24, 2024 | 20.600 | 21.300 | 19.400 | 20.600 | 20.600 | 10,662,513 |
| Oct 23, 2024 | 21.600 | 21.900 | 20.500 | 20.750 | 20.750 | 7,284,586 |
| Oct 22, 2024 | 21.600 | 22.400 | 20.650 | 21.400 | 21.400 | 7,484,514 |
| Oct 21, 2024 | 22.000 | 22.000 | 20.200 | 21.300 | 21.300 | 7,073,700 |
| Oct 18, 2024 | 20.100 | 21.750 | 20.000 | 21.400 | 21.400 | 6,289,400 |
| Oct 17, 2024 | 21.850 | 22.150 | 19.900 | 20.050 | 20.050 | 8,753,600 |
| Oct 16, 2024 | 22.050 | 22.150 | 20.800 | 21.550 | 21.550 | 5,958,700 |
| Oct 15, 2024 | 22.000 | 22.650 | 21.550 | 22.350 | 22.350 | 4,332,014 |
| Oct 14, 2024 | 23.700 | 24.000 | 21.800 | 22.050 | 22.050 | 6,534,820 |
| Oct 10, 2024 | 23.450 | 25.500 | 22.800 | 23.750 | 23.750 | 10,717,791 |
| Oct 9, 2024 | 25.300 | 26.000 | 22.800 | 23.200 | 23.200 | 11,073,788 |
| Oct 8, 2024 | 28.950 | 29.000 | 23.300 | 25.000 | 25.000 | 26,728,842 |
| Oct 7, 2024 | 29.800 | 31.150 | 26.750 | 27.350 | 27.350 | 5,221,746 |
| Oct 4, 2024 | 25.300 | 29.150 | 24.050 | 28.850 | 28.850 | 4,461,200 |
| Oct 3, 2024 | 26.050 | 26.700 | 23.000 | 25.000 | 25.000 | 1,415,800 |
| Oct 2, 2024 | 28.500 | 29.500 | 24.500 | 26.000 | 26.000 | 4,146,528 |
| Sep 30, 2024 | 33.400 | 36.550 | 18.800 | 27.250 | 27.250 | 36,599,850 |
| Sep 27, 2024 | 39.000 | 40.700 | 38.600 | 39.250 | 39.250 | 643,700 |
| Sep 26, 2024 | 37.100 | 38.800 | 36.600 | 38.500 | 38.500 | 462,700 |
| Sep 25, 2024 | 37.000 | 37.700 | 35.800 | 37.050 | 37.050 | 281,900 |
| Sep 24, 2024 | 37.800 | 39.000 | 35.000 | 35.750 | 35.750 | 311,100 |
| Sep 23, 2024 | 35.950 | 37.800 | 33.750 | 36.300 | 36.300 | 346,200 |
| Sep 20, 2024 | 34.500 | 36.800 | 34.100 | 35.600 | 35.600 | 160,200 |
| Sep 19, 2024 | 32.950 | 35.700 | 32.950 | 34.900 | 34.900 | 164,300 |
| Sep 17, 2024 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | - |
| Sep 16, 2024 | 32.100 | 33.500 | 32.100 | 33.500 | 33.500 | 2,600 |
| Sep 13, 2024 | 33.200 | 36.250 | 32.450 | 32.500 | 32.500 | 116,800 |
| Sep 12, 2024 | 34.000 | 34.000 | 31.800 | 33.200 | 33.200 | 50,100 |
| Sep 11, 2024 | 33.600 | 33.600 | 32.400 | 33.000 | 33.000 | 27,400 |
| Sep 10, 2024 | 35.950 | 35.950 | 32.200 | 32.700 | 32.700 | 95,500 |
| Sep 9, 2024 | 36.600 | 36.550 | 34.200 | 34.500 | 34.500 | 82,700 |
| Sep 5, 2024 | 37.550 | 37.800 | 37.050 | 37.300 | 37.300 | 38,000 |
| Sep 4, 2024 | 37.900 | 38.000 | 37.150 | 37.550 | 37.550 | 45,500 |
| Sep 3, 2024 | 38.450 | 39.900 | 37.950 | 38.100 | 38.100 | 191,000 |
| Sep 2, 2024 | 42.400 | 42.550 | 38.950 | 39.850 | 39.850 | 53,900 |
| Aug 30, 2024 | 41.350 | 41.950 | 40.600 | 41.300 | 41.300 | 46,700 |
| Aug 29, 2024 | 40.450 | 41.450 | 39.800 | 40.000 | 40.000 | 31,300 |
| Aug 28, 2024 | 43.000 | 43.000 | 40.000 | 40.550 | 40.550 | 36,700 |
| Aug 27, 2024 | 41.800 | 42.750 | 41.500 | 42.450 | 42.450 | 68,400 |
| Aug 26, 2024 | 39.300 | 42.900 | 39.450 | 42.800 | 42.800 | 136,500 |
| Aug 23, 2024 | 40.200 | 42.250 | 39.000 | 39.300 | 39.300 | 106,400 |
| Aug 22, 2024 | 44.350 | 44.000 | 41.400 | 41.400 | 41.400 | 87,200 |
| Aug 21, 2024 | 43.000 | 43.500 | 42.100 | 42.500 | 42.500 | 70,100 |
| Aug 20, 2024 | 45.350 | 45.350 | 42.800 | 43.050 | 43.050 | 75,600 |
| Aug 19, 2024 | 49.350 | 49.350 | 43.200 | 43.350 | 43.350 | 243,200 |
| Aug 16, 2024 | 48.700 | 49.000 | 46.250 | 47.550 | 47.550 | 104,200 |
| Aug 15, 2024 | 49.000 | 49.000 | 46.250 | 48.250 | 48.250 | 75,600 |
| Aug 14, 2024 | 46.450 | 47.600 | 45.250 | 46.950 | 46.950 | 90,700 |
| Aug 13, 2024 | 44.500 | 49.800 | 44.500 | 46.400 | 46.400 | 196,300 |
| Aug 12, 2024 | 44.500 | 45.000 | 43.900 | 44.800 | 44.800 | 72,200 |
| Aug 9, 2024 | 44.500 | 46.900 | 43.900 | 43.950 | 43.950 | 74,100 |
| Aug 8, 2024 | 43.150 | 45.200 | 43.150 | 44.500 | 44.500 | 73,600 |
| Aug 7, 2024 | 44.450 | 45.450 | 43.450 | 43.850 | 43.850 | 71,800 |
| Aug 6, 2024 | 44.200 | 44.800 | 43.100 | 43.450 | 43.450 | 96,400 |
| Aug 5, 2024 | 46.150 | 46.150 | 43.350 | 44.200 | 44.200 | 95,500 |
| Aug 2, 2024 | 48.250 | 48.250 | 45.100 | 45.500 | 45.500 | 63,900 |
| Aug 1, 2024 | 48.050 | 49.450 | 46.700 | 46.800 | 46.800 | 34,200 |
| Jul 31, 2024 | 48.350 | 49.250 | 48.200 | 48.600 | 48.600 | 77,800 |
| Jul 30, 2024 | 48.000 | 49.000 | 46.300 | 48.150 | 48.150 | 74,800 |
| Jul 29, 2024 | 46.250 | 47.350 | 45.900 | 47.050 | 47.050 | 74,500 |
| Jul 26, 2024 | 46.600 | 46.600 | 45.600 | 45.900 | 45.900 | 93,200 |
| Jul 25, 2024 | 47.900 | 47.500 | 45.050 | 45.150 | 45.150 | 86,600 |
| Jul 24, 2024 | 47.800 | 48.750 | 47.000 | 47.000 | 47.000 | 27,000 |
| Jul 23, 2024 | 48.450 | 48.700 | 47.500 | 48.150 | 48.150 | 22,100 |
| Jul 22, 2024 | 48.350 | 49.300 | 48.150 | 48.250 | 48.250 | 18,100 |
| Jul 19, 2024 | 50.250 | 50.250 | 48.300 | 48.300 | 48.300 | 44,900 |
| Jul 18, 2024 | 49.150 | 49.450 | 48.300 | 48.500 | 48.500 | 20,900 |
| Jul 17, 2024 | 50.000 | 50.100 | 48.800 | 49.150 | 49.150 | 42,200 |
| Jul 16, 2024 | 48.800 | 50.500 | 48.300 | 48.600 | 48.600 | 36,900 |
| Jul 15, 2024 | 50.750 | 51.750 | 49.100 | 49.200 | 49.200 | 69,700 |
| Jul 12, 2024 | 50.700 | 52.000 | 50.650 | 50.750 | 50.750 | 97,700 |
| Jul 11, 2024 | 52.100 | 52.100 | 50.550 | 50.700 | 50.700 | 71,000 |
| Jul 10, 2024 | 50.600 | 52.200 | 49.550 | 51.400 | 51.400 | 127,900 |
| Jul 9, 2024 | 49.000 | 50.600 | 49.000 | 50.600 | 50.600 | 122,200 |
| Jul 8, 2024 | 49.900 | 49.900 | 47.800 | 49.000 | 49.000 | 120,200 |
| Jul 5, 2024 | 51.900 | 51.950 | 47.050 | 50.050 | 50.050 | 344,300 |
| Jul 4, 2024 | 53.350 | 56.000 | 51.750 | 52.850 | 52.850 | 301,600 |
| Jul 3, 2024 | 53.500 | 54.100 | 52.500 | 53.350 | 53.350 | 132,500 |
| Jul 2, 2024 | 51.600 | 53.500 | 51.600 | 53.350 | 53.350 | 50,000 |
| Jun 28, 2024 | 53.500 | 53.750 | 52.050 | 53.500 | 53.500 | 180,700 |
| Jun 27, 2024 | 52.300 | 53.900 | 51.850 | 52.750 | 52.750 | 79,100 |
| Jun 26, 2024 | 50.300 | 53.450 | 49.850 | 53.000 | 53.000 | 153,100 |
| Jun 25, 2024 | 50.400 | 50.950 | 49.400 | 49.950 | 49.950 | 29,100 |
| Jun 24, 2024 | 49.150 | 51.200 | 49.150 | 50.100 | 50.100 | 71,000 |
| Jun 21, 2024 | 51.050 | 51.700 | 50.000 | 50.150 | 50.150 | 106,700 |
| Jun 20, 2024 | 54.000 | 54.000 | 51.200 | 51.300 | 51.300 | 119,500 |
| Jun 19, 2024 | 52.150 | 54.900 | 52.100 | 52.750 | 52.750 | 143,600 |
| Jun 18, 2024 | 52.700 | 53.450 | 52.000 | 52.750 | 52.750 | 72,400 |
| Jun 17, 2024 | 52.900 | 52.900 | 51.500 | 52.750 | 52.750 | 95,100 |
| Jun 14, 2024 | 51.800 | 53.500 | 51.500 | 53.300 | 53.300 | 126,400 |
| Jun 13, 2024 | 53.500 | 53.500 | 51.350 | 51.900 | 51.900 | 115,600 |
| Jun 12, 2024 | 53.900 | 54.450 | 51.800 | 52.300 | 52.300 | 127,400 |
| Jun 11, 2024 | 52.950 | 55.550 | 52.500 | 53.900 | 53.900 | 187,400 |
| Jun 7, 2024 | 55.350 | 55.350 | 52.900 | 53.400 | 53.400 | 175,300 |
| Jun 6, 2024 | 51.600 | 55.550 | 49.800 | 54.350 | 54.350 | 667,800 |
| Jun 5, 2024 | 52.050 | 52.600 | 50.150 | 50.650 | 50.650 | 183,000 |
| Jun 4, 2024 | 55.400 | 55.400 | 50.850 | 52.050 | 52.050 | 261,400 |
| Jun 3, 2024 | 55.000 | 56.500 | 52.800 | 52.800 | 52.800 | 389,800 |
| May 31, 2024 | 53.200 | 57.150 | 53.100 | 55.000 | 55.000 | 659,600 |
| May 30, 2024 | 48.800 | 57.450 | 48.250 | 53.400 | 53.400 | 1,356,960 |
| May 29, 2024 | 55.600 | 56.000 | 47.550 | 47.900 | 47.900 | 537,700 |
| May 28, 2024 | 47.600 | 49.500 | 45.500 | 49.450 | 49.450 | 267,600 |
| May 27, 2024 | 49.700 | 49.800 | 46.500 | 46.800 | 46.800 | 199,600 |
| May 24, 2024 | 51.750 | 51.750 | 48.750 | 49.100 | 49.100 | 171,200 |
| May 23, 2024 | 52.300 | 53.650 | 51.100 | 51.800 | 51.800 | 149,700 |
| May 22, 2024 | 52.900 | 56.200 | 51.750 | 52.000 | 52.000 | 427,800 |
| May 21, 2024 | 53.950 | 54.500 | 50.550 | 51.500 | 51.500 | 237,800 |
| May 20, 2024 | 53.000 | 54.300 | 51.950 | 52.900 | 52.900 | 413,810 |
| May 17, 2024 | 51.200 | 52.250 | 50.750 | 52.000 | 52.000 | 151,900 |
| May 16, 2024 | 52.000 | 52.000 | 50.050 | 51.600 | 51.600 | 145,800 |
| May 14, 2024 | 51.000 | 51.950 | 50.200 | 50.700 | 50.700 | 185,400 |
| May 13, 2024 | 50.500 | 51.600 | 49.900 | 50.000 | 50.000 | 172,100 |
| May 10, 2024 | 52.500 | 53.150 | 51.050 | 51.600 | 51.600 | 188,300 |
| May 9, 2024 | 52.000 | 53.500 | 52.000 | 53.100 | 53.100 | 121,300 |
| May 8, 2024 | 54.850 | 55.800 | 51.400 | 52.300 | 52.300 | 203,700 |
| May 7, 2024 | 57.150 | 57.350 | 54.000 | 54.650 | 54.650 | 204,200 |
| May 6, 2024 | 57.200 | 58.300 | 55.000 | 56.300 | 56.300 | 351,600 |
| May 3, 2024 | 58.250 | 63.000 | 56.000 | 57.150 | 57.150 | 138,500 |
| May 2, 2024 | 49.850 | 58.800 | 49.350 | 58.200 | 58.200 | 183,600 |
| Apr 30, 2024 | 51.200 | 52.550 | 50.300 | 50.700 | 50.700 | 153,700 |
| Apr 29, 2024 | 53.000 | 54.400 | 50.050 | 51.000 | 51.000 | 633,300 |
| Apr 26, 2024 | 48.450 | 51.850 | 48.450 | 51.100 | 51.100 | 552,600 |
| Apr 25, 2024 | 48.000 | 51.950 | 47.300 | 48.200 | 48.200 | 284,600 |
Related Tickers
BAIGF Bairong Inc.
1.3500
0.00%
2571.HK Beijing Saimo Tech Co Ltd
12.000
+1.35%
2431.HK Minieye Technology Co Ltd
28.700
-3.20%
2121.HK AInnovation Technology Group Co., Ltd
3.720
-1.85%
6608.HK Bairong Inc.
7.350
+0.27%
PKLBF Perk Labs Inc.
0.0001
0.00%
CCSI Consensus Cloud Solutions, Inc.
19.40
+0.05%
CYBR CyberArk Software Ltd.
349.29
+1.18%
WIX Wix.com Ltd.
166.44
+0.73%
SNPS Synopsys, Inc.
446.62
+1.76%