Bar Pacific Group Holdings Limited (HKG:8432)
Hong Kong · Delayed Price · Currency is HKD 0.0450
+0.0010 (2.27%)
Oct 5, 2026, 11:03 AM HKT
HKG:8432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 20,000 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 50,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 40,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 490,000 |
| Sep 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 20,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 30,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 10,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 510,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 360,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 220,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 60,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 270,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 360,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 150,000 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 410,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.87% | 3,510,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.64% | 870,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | 720,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -2.08% | 150,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | 350,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -2.04% | 740,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.04 | 8.89% | 1,650,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 2.27% | 800,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 290,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 210,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 960,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.45% | 830,000 |
| Aug 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 2.27% | 1,120,000 |
| Aug 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 3,000,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 980,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,360,000 |
| Aug 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.11% | 10,050,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | - | 80,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | - | - |
| Jul 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.03 | 5.71% | 60,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.03 | -2.78% | 30,000 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.03 | 5.88% | 50,000 |