Dekon Food & Agriculture Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.700	66.700	63.800	65.850	65.850	789,910
2026-04-27	64.000	64.600	61.900	64.200	64.200	1,190,100
2026-04-24	64.800	65.400	64.150	64.750	64.750	284,100
2026-04-23	67.200	67.200	65.000	65.200	65.200	530,000
2026-04-22	67.800	69.100	65.900	66.200	66.200	897,800
2026-04-21	66.850	68.300	66.000	67.800	67.800	417,600
2026-04-20	70.000	70.000	66.550	67.200	67.200	1,295,900
2026-04-17	72.450	72.450	68.100	68.750	68.750	1,327,600
2026-04-16	74.500	74.500	71.750	72.450	72.450	868,100
2026-04-15	74.800	79.250	70.350	73.200	73.200	1,697,987
2026-04-14	69.750	75.300	68.200	74.150	74.150	1,781,500
2026-04-13	67.500	70.950	66.550	69.750	69.750	1,835,500
2026-04-10	66.900	67.500	65.350	66.900	66.900	798,722
2026-04-09	67.600	68.850	66.050	66.900	66.900	857,856
2026-04-08	67.000	69.950	66.150	68.000	68.000	790,754
2026-04-02	63.100	67.350	62.950	66.350	66.350	1,903,200
2026-04-01	65.150	65.450	61.500	62.600	62.600	1,939,700
2026-03-31	63.650	66.000	62.250	64.950	64.950	1,392,012
2026-03-30	66.000	67.400	62.950	65.150	65.150	1,312,600
2026-03-27	66.700	69.650	66.000	66.400	66.400	1,556,200
2026-03-26	67.150	67.300	63.000	66.750	66.750	2,507,300
2026-03-25	67.400	69.800	65.500	67.150	67.150	1,841,500
2026-03-24	71.700	76.450	62.800	67.200	67.200	4,057,600
2026-03-23	77.300	77.450	71.100	71.800	71.800	1,786,400
2026-03-20	77.200	82.200	77.050	78.900	78.900	1,230,406
2026-03-19	77.700	78.850	75.300	77.200	77.200	953,306
2026-03-18	83.250	83.250	76.950	77.700	77.700	1,721,000
2026-03-17	85.000	86.800	82.100	83.250	83.250	1,376,398
2026-03-16	77.850	87.000	77.850	85.000	85.000	2,312,300
2026-03-13	79.800	83.700	77.800	80.900	80.900	1,835,470
2026-03-12	75.000	79.050	75.000	78.200	78.200	1,846,700
2026-03-11	73.200	76.800	71.900	75.200	75.200	661,400
2026-03-10	76.000	76.000	72.650	73.250	73.250	1,120,596
2026-03-09	71.450	77.500	70.950	76.000	76.000	3,246,400
2026-03-06	68.150	72.950	67.550	71.450	71.450	751,000
2026-03-05	71.400	71.900	68.050	68.050	68.050	654,200
2026-03-04	70.500	71.900	68.300	71.100	71.100	861,900
2026-03-03	72.900	72.900	70.450	70.500	70.500	369,434
2026-03-02	72.550	72.700	70.450	71.250	71.250	236,741
2026-02-27	73.450	73.450	70.500	72.950	72.950	478,041
2026-02-26	72.250	73.950	70.550	72.100	72.100	2,826,200
2026-02-25	70.100	73.450	70.100	71.250	71.250	223,600
2026-02-24	69.250	72.950	68.700	72.550	72.550	350,722
2026-02-23	69.200	70.200	68.700	69.400	69.400	70,600
2026-02-20	72.000	74.950	68.100	69.150	69.150	169,220
2026-02-16	72.800	73.100	71.650	71.950	71.950	21,600
2026-02-13	73.000	73.000	71.950	72.000	72.000	107,400
2026-02-12	71.350	73.300	70.650	73.000	73.000	437,044
2026-02-11	70.950	72.200	69.800	71.950	71.950	614,800
2026-02-10	71.750	72.700	70.100	71.050	71.050	496,700
2026-02-09	71.000	72.950	71.000	71.750	71.750	253,600
2026-02-06	71.100	72.900	70.300	72.300	72.300	625,000
2026-02-05	77.000	77.000	70.500	71.300	71.300	2,105,300
2026-02-04	71.600	77.500	70.900	77.000	77.000	1,989,240
2026-02-03	70.000	71.700	68.300	71.450	71.450	884,300
2026-02-02	70.350	71.700	68.200	69.800	69.800	746,800
2026-01-30	70.350	72.250	69.300	70.400	70.400	794,700
2026-01-29	69.050	70.350	68.450	70.350	70.350	666,300
2026-01-28	69.500	69.500	67.450	69.050	69.050	578,844
2026-01-27	70.350	70.900	67.350	68.900	68.900	973,500

← NewerPage 3 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.