Bar Pacific Group Holdings Limited (HKG:8432)
Hong Kong
· Delayed Price · Currency is HKD 0.0390
+0.0050 (14.71%)
Apr 24, 2026, 3:55 PM HKT
HKG:8432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.71% | 540,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | - | 480,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 560,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 310,000 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 120,000 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 360,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 3,270,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 830,000 |
| Apr 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.26% | 890,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 440,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 260,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,590,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 270,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 360,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 590,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,900,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 160,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | - |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 230,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 140,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 840,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 80,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 30,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 550,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 280,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 1,460,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 350,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 170,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | - |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 270,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 530,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 1,940,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | - |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 20,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 640,000 |
| Jan 13, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.17% | 180,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 320,000 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 100,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 10,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 170,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | - | 160,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 40,000 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | - |
| Dec 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.63% | 510,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 160,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 190,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 290,000 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | - |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 130,000 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.00% | 1,530,000 |
| Dec 2, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 10,310,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,130,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |