Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 70.000 | 70.400 | 68.650 | 70.300 | 70.300 | 413,700 |
| 2026-01-23 | 69.300 | 70.300 | 68.300 | 70.000 | 70.000 | 508,900 |
| 2026-01-22 | 71.600 | 71.600 | 68.450 | 69.850 | 69.850 | 393,900 |
| 2026-01-21 | 70.200 | 70.950 | 67.050 | 70.550 | 70.550 | 961,100 |
| 2026-01-20 | 68.350 | 70.450 | 67.850 | 70.150 | 70.150 | 1,133,842 |
| 2026-01-19 | 65.600 | 68.300 | 65.050 | 68.300 | 68.300 | 946,219 |
| 2026-01-16 | 70.000 | 70.400 | 63.650 | 65.600 | 65.600 | 2,676,700 |
| 2026-01-15 | 69.250 | 70.200 | 68.350 | 69.750 | 69.750 | 326,700 |
| 2026-01-14 | 71.500 | 71.500 | 68.350 | 69.000 | 69.000 | 695,176 |
| 2026-01-13 | 70.050 | 71.950 | 68.800 | 70.050 | 70.050 | 576,000 |
| 2026-01-12 | 69.200 | 70.000 | 67.400 | 69.700 | 69.700 | 870,200 |
| 2026-01-09 | 66.650 | 69.850 | 66.050 | 69.100 | 69.100 | 878,300 |
| 2026-01-08 | 68.300 | 68.750 | 66.400 | 66.650 | 66.650 | 657,300 |
| 2026-01-07 | 70.300 | 70.300 | 67.500 | 68.150 | 68.150 | 424,000 |
| 2026-01-06 | 69.000 | 70.500 | 67.150 | 69.000 | 69.000 | 837,020 |
| 2026-01-05 | 69.450 | 70.650 | 68.700 | 68.950 | 68.950 | 417,400 |
| 2026-01-02 | 70.150 | 72.100 | 67.800 | 69.300 | 69.300 | 264,900 |
| 2025-12-31 | 71.600 | 75.400 | 69.300 | 70.150 | 70.150 | 732,300 |
| 2025-12-30 | 69.450 | 72.500 | 67.700 | 71.550 | 71.550 | 882,216 |
| 2025-12-29 | 70.100 | 70.800 | 67.350 | 69.450 | 69.450 | 803,412 |
| 2025-12-24 | 72.650 | 73.600 | 69.400 | 69.850 | 69.850 | 595,838 |
| 2025-12-23 | 73.300 | 74.950 | 71.550 | 72.650 | 72.650 | 374,700 |
| 2025-12-22 | 75.900 | 75.900 | 73.750 | 74.450 | 74.450 | 454,410 |
| 2025-12-19 | 72.400 | 75.450 | 72.000 | 75.000 | 75.000 | 973,000 |
| 2025-12-18 | 71.450 | 72.400 | 70.200 | 72.400 | 72.400 | 209,200 |
| 2025-12-17 | 73.500 | 73.500 | 70.050 | 71.500 | 71.500 | 533,000 |
| 2025-12-16 | 73.050 | 73.700 | 71.200 | 72.000 | 72.000 | 244,972 |
| 2025-12-15 | 70.700 | 73.750 | 70.500 | 73.000 | 73.000 | 365,000 |
| 2025-12-12 | 71.800 | 72.150 | 70.250 | 70.500 | 70.500 | 324,600 |
| 2025-12-11 | 72.750 | 73.700 | 70.600 | 71.800 | 71.800 | 321,500 |
| 2025-12-10 | 69.700 | 73.600 | 69.300 | 72.850 | 72.850 | 882,200 |
| 2025-12-09 | 72.800 | 73.350 | 69.000 | 69.400 | 69.400 | 403,022 |
| 2025-12-08 | 72.500 | 74.450 | 71.450 | 72.450 | 72.450 | 451,844 |
| 2025-12-05 | 74.700 | 75.900 | 72.600 | 72.850 | 72.850 | 333,500 |
| 2025-12-04 | 74.050 | 74.750 | 72.950 | 74.350 | 74.350 | 311,100 |
| 2025-12-03 | 75.900 | 76.200 | 73.200 | 74.000 | 74.000 | 267,880 |
| 2025-12-02 | 72.400 | 74.650 | 71.150 | 74.550 | 74.550 | 455,400 |
| 2025-12-01 | 75.650 | 77.000 | 72.000 | 72.400 | 72.400 | 522,700 |
| 2025-11-28 | 74.750 | 76.000 | 73.850 | 75.200 | 75.200 | 437,481 |
| 2025-11-27 | 71.600 | 74.800 | 71.600 | 74.650 | 74.650 | 333,900 |
| 2025-11-26 | 75.500 | 75.800 | 71.900 | 72.750 | 72.750 | 1,019,600 |
| 2025-11-25 | 76.150 | 77.300 | 73.550 | 75.150 | 75.150 | 1,409,500 |
| 2025-11-24 | 73.150 | 78.000 | 73.150 | 76.150 | 76.150 | 1,151,900 |
| 2025-11-21 | 72.650 | 75.200 | 71.400 | 73.000 | 73.000 | 459,974 |
| 2025-11-20 | 75.300 | 75.600 | 73.000 | 73.750 | 73.750 | 508,200 |
| 2025-11-19 | 73.050 | 75.800 | 73.050 | 74.750 | 74.750 | 1,622,000 |
| 2025-11-18 | 72.850 | 74.350 | 72.150 | 73.050 | 73.050 | 350,000 |
| 2025-11-17 | 72.750 | 74.500 | 72.000 | 73.000 | 73.000 | 349,000 |
| 2025-11-14 | 70.250 | 73.500 | 70.250 | 72.750 | 72.750 | 388,378 |
| 2025-11-13 | 71.250 | 72.600 | 70.050 | 71.600 | 71.600 | 313,000 |
| 2025-11-12 | 73.400 | 76.000 | 70.500 | 71.250 | 71.250 | 1,468,022 |
| 2025-11-11 | 70.050 | 72.800 | 68.800 | 72.400 | 72.400 | 963,400 |
| 2025-11-10 | 66.550 | 70.800 | 66.550 | 70.400 | 70.400 | 1,153,221 |
| 2025-11-07 | 67.100 | 69.550 | 66.250 | 66.550 | 66.550 | 1,248,800 |
| 2025-11-06 | 67.400 | 68.250 | 66.000 | 67.850 | 67.850 | 985,279 |
| 2025-11-05 | 67.600 | 69.600 | 66.400 | 67.850 | 67.850 | 539,500 |
| 2025-11-04 | 70.600 | 72.450 | 67.850 | 68.850 | 68.850 | 448,000 |
| 2025-11-03 | 70.050 | 72.950 | 70.050 | 71.850 | 71.850 | 328,600 |
| 2025-10-31 | 71.300 | 72.000 | 69.700 | 70.600 | 70.600 | 832,322 |
| 2025-10-30 | 72.150 | 72.750 | 69.150 | 71.300 | 71.300 | 537,700 |
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.