XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 6.12
-0.04 (-0.65%)
Aug 8, 2025, 4:08 PM HKT
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.02 | 6.22 | 6.00 | 6.16 | 6.16 | 2.33% | 2,380,000 |
| Aug 6, 2025 | 6.01 | 6.12 | 5.97 | 6.02 | 6.02 | -0.66% | 2,122,500 |
| Aug 5, 2025 | 6.07 | 6.11 | 5.93 | 6.06 | 6.06 | -0.16% | 1,067,500 |
| Aug 4, 2025 | 6.06 | 6.24 | 6.00 | 6.07 | 6.07 | 0.17% | 855,000 |
| Aug 1, 2025 | 6.20 | 6.38 | 6.05 | 6.06 | 6.06 | -2.73% | 1,455,000 |
| Jul 31, 2025 | 6.30 | 6.50 | 6.13 | 6.23 | 6.23 | -1.42% | 1,110,000 |
| Jul 30, 2025 | 6.44 | 6.62 | 6.25 | 6.32 | 6.32 | -2.32% | 1,435,000 |
| Jul 29, 2025 | 6.65 | 6.86 | 6.45 | 6.47 | 6.47 | -4.01% | 1,307,500 |
| Jul 28, 2025 | 6.75 | 6.94 | 6.60 | 6.74 | 6.74 | -1.75% | 1,735,000 |
| Jul 25, 2025 | 6.87 | 7.11 | 6.85 | 6.86 | 6.86 | -1.15% | 3,527,500 |
| Jul 24, 2025 | 6.73 | 7.26 | 6.73 | 6.94 | 6.94 | 3.43% | 4,402,500 |
| Jul 23, 2025 | 6.93 | 6.95 | 6.50 | 6.71 | 6.71 | -3.17% | 3,330,000 |
| Jul 22, 2025 | 6.60 | 7.00 | 6.60 | 6.93 | 6.93 | 4.21% | 3,347,500 |
| Jul 21, 2025 | 6.52 | 6.77 | 6.30 | 6.65 | 6.65 | 3.91% | 3,990,000 |
| Jul 18, 2025 | 6.13 | 6.70 | 6.13 | 6.40 | 6.40 | 4.40% | 6,682,500 |
| Jul 17, 2025 | 5.82 | 6.16 | 5.55 | 6.13 | 6.13 | 4.61% | 3,027,500 |
| Jul 16, 2025 | 5.43 | 5.89 | 5.43 | 5.86 | 5.86 | 7.52% | 2,337,500 |
| Jul 15, 2025 | 4.98 | 5.56 | 4.98 | 5.45 | 5.45 | 9.00% | 4,712,500 |
| Jul 14, 2025 | 4.87 | 5.18 | 4.86 | 5.00 | 5.00 | 2.04% | 2,660,000 |
| Jul 11, 2025 | 4.89 | 5.13 | 4.85 | 4.90 | 4.90 | -0.61% | 2,375,000 |
| Jul 10, 2025 | 4.91 | 5.15 | 4.81 | 4.93 | 4.93 | 0.41% | 1,597,500 |
| Jul 9, 2025 | 4.99 | 5.24 | 4.91 | 4.91 | 4.91 | -2.77% | 2,532,500 |
| Jul 8, 2025 | 5.16 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,805,000 |
| Jul 7, 2025 | 5.12 | 5.40 | 4.97 | 5.20 | 5.20 | 0.19% | 2,082,500 |
| Jul 4, 2025 | 5.14 | 5.30 | 4.71 | 5.19 | 5.19 | 0.39% | 5,715,000 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.16 | 5.17 | 5.17 | -8.01% | 3,690,000 |
| Jul 2, 2025 | 6.35 | 6.35 | 5.54 | 5.62 | 5.62 | -10.08% | 6,085,000 |
| Jun 30, 2025 | 6.35 | 6.47 | 6.23 | 6.25 | 6.25 | -1.57% | 2,625,000 |
| Jun 27, 2025 | 6.60 | 6.70 | 6.35 | 6.35 | 6.35 | -3.79% | 2,857,500 |
| Jun 26, 2025 | 6.63 | 6.68 | 6.53 | 6.60 | 6.60 | -0.75% | 2,102,500 |
| Jun 25, 2025 | 6.60 | 6.69 | 6.54 | 6.65 | 6.65 | - | 1,077,500 |
| Jun 24, 2025 | 6.75 | 6.76 | 6.56 | 6.65 | 6.65 | -1.48% | 1,502,500 |
| Jun 23, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 3.05% | 2,145,000 |
| Jun 20, 2025 | 6.43 | 6.55 | 6.30 | 6.55 | 6.55 | 1.55% | 8,760,000 |
| Jun 19, 2025 | 6.39 | 6.45 | 6.31 | 6.45 | 6.45 | 0.16% | 1,982,500 |
| Jun 18, 2025 | 6.37 | 6.45 | 6.26 | 6.44 | 6.44 | 0.47% | 1,082,500 |
| Jun 17, 2025 | 6.44 | 6.49 | 6.26 | 6.41 | 6.41 | -1.38% | 1,340,000 |
| Jun 16, 2025 | 6.83 | 6.83 | 6.41 | 6.50 | 6.50 | -3.13% | 1,297,500 |
| Jun 13, 2025 | 6.82 | 6.90 | 6.63 | 6.71 | 6.71 | -1.32% | 2,962,500 |
| Jun 12, 2025 | 6.79 | 6.85 | 6.21 | 6.80 | 6.80 | 0.15% | 5,022,500 |
| Jun 11, 2025 | 6.54 | 6.99 | 6.54 | 6.79 | 6.79 | 2.57% | 6,733,500 |
| Jun 10, 2025 | 6.46 | 6.62 | 6.38 | 6.62 | 6.62 | 2.48% | 2,912,500 |
| Jun 9, 2025 | 6.48 | 6.54 | 6.26 | 6.46 | 6.46 | -0.62% | 2,255,000 |
| Jun 6, 2025 | 6.59 | 6.59 | 6.28 | 6.50 | 6.50 | - | 3,227,500 |
| Jun 5, 2025 | 6.35 | 6.50 | 6.20 | 6.50 | 6.50 | 4.00% | 2,270,000 |
| Jun 4, 2025 | 5.95 | 6.26 | 5.93 | 6.25 | 6.25 | 4.34% | 4,115,000 |
| Jun 3, 2025 | 5.95 | 6.22 | 5.89 | 5.99 | 5.99 | -0.17% | 1,522,500 |
| Jun 2, 2025 | 6.39 | 6.54 | 5.98 | 6.00 | 6.00 | -7.12% | 2,982,500 |
| May 30, 2025 | 6.03 | 6.55 | 5.97 | 6.46 | 6.46 | 6.95% | 4,522,500 |
| May 29, 2025 | 6.10 | 6.15 | 5.87 | 6.04 | 6.04 | -1.47% | 2,930,000 |