Bar Pacific Group Holdings Limited (HKG:8432)
Hong Kong · Delayed Price · Currency is HKD 0.0360
+0.0020 (5.88%)
Jun 22, 2026, 10:40 AM HKT
HKG:8432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 140,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 2,060,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,470,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 70,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 290,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 590,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | - |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 140,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,350,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 550,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 1,930,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | - |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 290,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 60,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 560,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 810,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 | - | - |