Dekon Food & Agriculture Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	49.920	53.700	49.920	50.650	50.650	423,700
2026-07-24	50.500	51.500	49.200	51.500	51.500	591,900
2026-07-23	52.750	52.750	49.100	50.500	50.500	335,400
2026-07-22	48.160	51.200	48.160	51.000	51.000	332,000
2026-07-21	53.950	53.950	50.150	50.300	50.300	676,200
2026-07-20	53.600	53.600	50.500	52.650	52.650	764,700
2026-07-17	55.900	55.900	51.250	51.650	51.650	637,500
2026-07-16	51.300	55.750	50.600	54.500	54.500	1,755,990
2026-07-15	50.000	51.850	48.080	51.050	51.050	986,500
2026-07-14	50.450	50.450	47.800	49.220	49.220	435,924
2026-07-13	49.520	51.350	48.260	49.700	49.700	521,900
2026-07-10	46.120	49.740	46.120	49.520	49.520	718,900
2026-07-09	47.400	49.520	45.620	46.680	46.680	386,700
2026-07-08	48.720	50.750	46.400	47.400	47.400	750,933
2026-07-07	51.750	52.650	45.340	48.800	48.800	1,086,700
2026-07-06	49.480	51.300	46.760	50.300	50.300	1,899,000
2026-07-03	47.760	49.480	46.720	47.460	47.460	1,255,778
2026-07-02	43.200	47.860	43.200	46.820	46.820	3,177,368
2026-06-30	41.360	42.340	40.220	41.080	41.080	997,117
2026-06-29	41.000	42.840	38.780	41.360	41.360	1,446,510
2026-06-26	39.800	41.300	37.760	39.580	39.580	3,905,800
2026-06-25	43.220	43.220	38.920	39.340	39.340	2,847,700
2026-06-24	45.060	45.500	42.000	43.020	43.020	1,010,668
2026-06-23	43.980	45.100	43.700	45.000	45.000	903,000
2026-06-22	42.600	44.160	41.260	43.760	43.760	1,274,298
2026-06-18	46.040	46.040	42.300	42.480	42.480	2,441,600
2026-06-17	47.400	47.400	44.900	45.960	45.960	858,300
2026-06-16	48.740	48.740	46.500	47.300	47.300	313,500
2026-06-15	51.850	52.100	48.160	48.460	48.460	917,900
2026-06-12	49.660	51.050	48.600	50.300	50.300	689,100
2026-06-11	49.720	49.800	47.040	49.260	49.260	441,300
2026-06-10	47.040	52.950	46.060	49.720	49.720	1,531,500
2026-06-09	45.800	47.880	44.240	47.700	47.700	1,197,000
2026-06-08	50.450	50.450	45.340	45.840	45.840	1,452,400
2026-06-05	50.250	52.350	49.800	50.450	50.450	632,700
2026-06-04	52.050	52.700	50.150	51.500	51.500	523,200
2026-06-03	55.200	55.200	50.500	52.050	52.050	1,023,600
2026-06-02	55.750	55.750	53.500	54.900	54.900	513,000
2026-06-01	53.000	56.600	52.500	55.450	55.450	844,116
2026-05-29	52.100	53.400	51.250	52.750	52.750	794,400
2026-05-28	51.150	52.100	49.500	52.100	52.100	1,164,200
2026-05-27	52.250	52.250	49.460	50.950	50.950	1,684,176
2026-05-26	53.100	53.550	51.900	52.250	52.250	945,726
2026-05-22	55.450	55.450	51.500	53.100	53.100	1,346,892
2026-05-21	55.950	56.950	53.250	53.650	53.650	611,500
2026-05-20	57.150	57.150	54.400	55.600	55.600	922,000
2026-05-19	57.100	58.400	54.650	57.000	57.000	897,373
2026-05-18	62.650	62.650	56.800	57.100	57.100	1,441,800
2026-05-15	63.400	63.400	61.600	62.400	62.400	335,600
2026-05-14	61.850	63.200	61.100	62.300	62.300	585,200
2026-05-13	63.900	63.900	61.850	62.250	62.250	826,000
2026-05-12	64.050	64.500	61.700	63.850	63.850	1,743,000
2026-05-11	67.050	67.050	63.050	63.650	63.650	1,395,044
2026-05-08	67.000	67.700	65.000	66.300	66.300	616,500
2026-05-07	67.550	68.900	66.250	68.100	68.100	678,100
2026-05-06	67.850	68.600	66.000	67.500	67.500	1,254,100
2026-05-05	67.750	67.850	65.500	67.850	67.850	133,266
2026-05-04	66.950	67.950	65.900	67.550	67.550	104,200
2026-04-30	67.700	69.850	65.950	66.850	66.850	836,200
2026-04-29	66.950	69.200	66.650	67.700	67.700	898,960

← NewerPage 2 of 12 · 705 trading daysOlder →

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.