Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 47.000 | 47.100 | 45.500 | 46.050 | 44.905 | 74,600 |
| 2024-08-07 | 47.500 | 47.500 | 44.750 | 46.000 | 44.856 | 72,700 |
| 2024-08-06 | 47.750 | 48.000 | 46.700 | 47.000 | 45.832 | 67,800 |
| 2024-08-05 | 49.900 | 49.900 | 47.350 | 47.350 | 46.173 | 65,400 |
| 2024-08-02 | 49.550 | 50.500 | 48.450 | 50.400 | 49.147 | 75,800 |
| 2024-08-01 | 51.000 | 51.200 | 48.750 | 49.550 | 48.318 | 72,300 |
| 2024-07-31 | 50.600 | 51.500 | 49.000 | 49.950 | 48.708 | 70,100 |
| 2024-07-30 | 49.100 | 51.000 | 49.100 | 50.600 | 49.342 | 68,200 |
| 2024-07-29 | 49.000 | 52.150 | 48.500 | 50.600 | 49.342 | 72,600 |
| 2024-07-26 | 50.600 | 50.900 | 49.050 | 50.900 | 49.635 | 80,500 |
| 2024-07-25 | 48.500 | 52.150 | 47.250 | 52.150 | 50.854 | 71,300 |
| 2024-07-24 | 51.000 | 51.250 | 45.000 | 48.350 | 47.148 | 72,900 |
| 2024-07-23 | 51.000 | 52.000 | 49.750 | 50.450 | 49.196 | 74,600 |
| 2024-07-22 | 50.550 | 50.600 | 48.800 | 50.450 | 49.196 | 68,000 |
| 2024-07-19 | 50.150 | 52.400 | 49.900 | 50.550 | 49.293 | 66,100 |
| 2024-07-18 | 47.000 | 52.450 | 45.350 | 50.150 | 48.903 | 72,800 |
| 2024-07-17 | 47.000 | 47.000 | 45.050 | 45.650 | 44.515 | 73,800 |
| 2024-07-16 | 44.350 | 46.800 | 44.350 | 46.000 | 44.856 | 78,500 |
| 2024-07-15 | 49.250 | 49.350 | 46.650 | 47.500 | 46.319 | 81,800 |
| 2024-07-12 | 53.450 | 53.450 | 49.850 | 50.350 | 49.098 | 68,700 |
| 2024-07-11 | 52.000 | 53.500 | 49.900 | 53.450 | 52.121 | 67,800 |
| 2024-07-10 | 52.200 | 52.500 | 50.250 | 51.000 | 49.732 | 71,900 |
| 2024-07-09 | 51.300 | 52.350 | 49.550 | 51.950 | 50.658 | 67,300 |
| 2024-07-08 | 52.900 | 53.300 | 49.200 | 50.900 | 49.635 | 66,000 |
| 2024-07-05 | 53.100 | 53.450 | 51.000 | 52.950 | 51.634 | 66,500 |
| 2024-07-04 | 53.000 | 54.900 | 49.650 | 53.000 | 51.682 | 65,800 |
| 2024-07-03 | 53.000 | 53.800 | 52.000 | 52.600 | 51.292 | 68,500 |
| 2024-07-02 | 53.000 | 53.550 | 50.350 | 51.200 | 49.927 | 68,300 |
| 2024-06-28 | 53.150 | 54.800 | 52.100 | 53.400 | 52.072 | 68,800 |
| 2024-06-27 | 53.000 | 54.300 | 52.150 | 53.150 | 51.829 | 67,300 |
| 2024-06-26 | 53.050 | 54.450 | 52.000 | 52.450 | 51.146 | 68,400 |
| 2024-06-25 | 53.800 | 54.850 | 51.750 | 53.050 | 51.731 | 74,600 |
| 2024-06-24 | 54.700 | 55.500 | 52.550 | 53.450 | 52.121 | 67,500 |
| 2024-06-21 | 52.000 | 55.650 | 51.950 | 54.700 | 53.340 | 74,800 |
| 2024-06-20 | 54.600 | 54.700 | 51.350 | 51.350 | 50.073 | 77,000 |
| 2024-06-19 | 54.000 | 54.600 | 52.700 | 54.600 | 53.243 | 67,200 |
| 2024-06-18 | 55.000 | 55.000 | 53.000 | 53.700 | 52.365 | 66,700 |
| 2024-06-17 | 55.500 | 56.300 | 54.200 | 54.550 | 53.194 | 65,500 |
| 2024-06-14 | 54.500 | 54.900 | 52.700 | 53.900 | 52.560 | 70,600 |
| 2024-06-13 | 55.300 | 55.300 | 52.950 | 53.950 | 52.609 | 67,200 |
| 2024-06-12 | 57.000 | 57.350 | 53.200 | 54.500 | 53.145 | 68,100 |
| 2024-06-11 | 55.000 | 57.150 | 53.500 | 56.350 | 54.949 | 87,500 |
| 2024-06-07 | 53.100 | 54.300 | 52.500 | 54.000 | 52.658 | 66,000 |
| 2024-06-06 | 53.500 | 54.600 | 52.500 | 53.600 | 52.267 | 66,100 |
| 2024-06-05 | 53.000 | 54.250 | 52.450 | 53.400 | 52.072 | 65,000 |
| 2024-06-04 | 52.450 | 54.600 | 50.500 | 52.750 | 51.439 | 66,000 |
| 2024-06-03 | 53.000 | 54.000 | 51.750 | 53.200 | 51.877 | 77,000 |
| 2024-05-31 | 51.500 | 54.150 | 50.750 | 53.000 | 51.682 | 68,400 |
| 2024-05-30 | 51.500 | 52.200 | 50.400 | 50.400 | 49.147 | 65,100 |
| 2024-05-29 | 50.300 | 51.350 | 49.600 | 51.000 | 49.732 | 65,900 |
| 2024-05-28 | 51.000 | 51.200 | 50.100 | 50.250 | 49.001 | 66,300 |
| 2024-05-27 | 50.000 | 52.550 | 49.800 | 49.800 | 48.562 | 66,400 |
| 2024-05-24 | 50.500 | 51.000 | 49.050 | 50.100 | 48.854 | 67,300 |
| 2024-05-23 | 50.500 | 50.800 | 49.400 | 49.850 | 48.611 | 66,300 |
| 2024-05-22 | 50.250 | 50.600 | 48.650 | 50.500 | 49.245 | 65,500 |
| 2024-05-21 | 49.950 | 51.500 | 48.500 | 48.500 | 47.294 | 66,500 |
| 2024-05-20 | 49.100 | 51.500 | 47.050 | 50.000 | 48.757 | 66,600 |
| 2024-05-17 | 48.800 | 50.500 | 48.350 | 49.100 | 47.879 | 92,600 |
| 2024-05-16 | 48.700 | 48.800 | 46.050 | 48.300 | 47.099 | 66,800 |
| 2024-05-14 | 48.800 | 48.950 | 48.000 | 48.000 | 46.807 | 67,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 0.9684 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.