Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 73.250 | 73.250 | 71.000 | 72.150 | 72.150 | 249,100 |
| 2025-10-27 | 72.050 | 74.750 | 71.100 | 72.500 | 72.500 | 630,000 |
| 2025-10-24 | 72.400 | 74.100 | 71.700 | 72.100 | 72.100 | 682,000 |
| 2025-10-23 | 75.450 | 75.450 | 72.250 | 73.100 | 73.100 | 783,107 |
| 2025-10-22 | 75.250 | 75.400 | 73.300 | 74.000 | 74.000 | 176,600 |
| 2025-10-21 | 73.200 | 75.450 | 72.050 | 74.350 | 74.350 | 620,000 |
| 2025-10-20 | 70.550 | 73.200 | 70.550 | 72.050 | 72.050 | 427,221 |
| 2025-10-17 | 72.300 | 72.300 | 70.150 | 72.000 | 72.000 | 541,149 |
| 2025-10-16 | 73.700 | 75.000 | 72.350 | 72.700 | 72.700 | 510,825 |
| 2025-10-15 | 75.650 | 78.800 | 72.850 | 75.250 | 75.250 | 724,516 |
| 2025-10-14 | 77.900 | 79.750 | 76.200 | 76.300 | 76.300 | 871,900 |
| 2025-10-13 | 77.500 | 79.250 | 75.700 | 77.900 | 77.900 | 588,100 |
| 2025-10-10 | 75.450 | 80.000 | 75.450 | 77.950 | 77.950 | 853,800 |
| 2025-10-09 | 78.900 | 79.450 | 75.450 | 75.800 | 75.800 | 888,522 |
| 2025-10-08 | 78.400 | 79.750 | 77.250 | 79.050 | 79.050 | 207,107 |
| 2025-10-06 | 76.650 | 78.000 | 75.150 | 77.700 | 77.700 | 57,294 |
| 2025-10-03 | 78.500 | 78.500 | 74.600 | 76.600 | 76.600 | 55,428 |
| 2025-10-02 | 76.100 | 76.400 | 74.650 | 76.150 | 76.150 | 54,342 |
| 2025-09-30 | 79.000 | 79.500 | 75.550 | 75.850 | 75.850 | 349,375 |
| 2025-09-29 | 75.950 | 79.000 | 75.300 | 77.500 | 77.500 | 456,668 |
| 2025-09-26 | 76.000 | 76.950 | 75.050 | 75.300 | 75.300 | 399,771 |
| 2025-09-25 | 79.000 | 79.000 | 75.650 | 76.000 | 76.000 | 581,704 |
| 2025-09-24 | 81.000 | 81.000 | 77.300 | 77.500 | 77.500 | 933,394 |
| 2025-09-23 | 78.100 | 81.550 | 76.300 | 81.500 | 81.500 | 1,165,409 |
| 2025-09-22 | 76.000 | 80.000 | 75.350 | 80.000 | 80.000 | 1,326,560 |
| 2025-09-19 | 79.800 | 79.800 | 75.200 | 77.300 | 77.300 | 1,635,120 |
| 2025-09-18 | 83.350 | 83.400 | 79.050 | 79.800 | 79.800 | 1,804,804 |
| 2025-09-17 | 86.150 | 87.450 | 81.000 | 83.300 | 83.300 | 2,029,860 |
| 2025-09-16 | 87.500 | 89.000 | 86.400 | 87.000 | 87.000 | 1,699,726 |
| 2025-09-15 | 88.000 | 90.000 | 83.500 | 87.400 | 87.400 | 3,168,138 |
| 2025-09-12 | 86.400 | 90.550 | 84.700 | 87.750 | 87.750 | 2,256,000 |
| 2025-09-11 | 84.900 | 89.450 | 84.000 | 86.200 | 86.200 | 2,285,700 |
| 2025-09-10 | 85.000 | 85.000 | 81.000 | 83.700 | 83.700 | 1,006,300 |
| 2025-09-09 | 86.750 | 86.750 | 83.700 | 85.050 | 85.050 | 543,210 |
| 2025-09-08 | 86.700 | 90.250 | 84.150 | 86.750 | 86.750 | 1,267,600 |
| 2025-09-05 | 85.000 | 86.900 | 83.100 | 86.600 | 86.600 | 379,080 |
| 2025-09-04 | 85.500 | 86.700 | 82.650 | 85.000 | 85.000 | 515,813 |
| 2025-09-03 | 85.100 | 87.500 | 84.050 | 86.750 | 86.750 | 364,800 |
| 2025-09-02 | 85.100 | 87.850 | 84.000 | 85.500 | 85.500 | 721,400 |
| 2025-09-01 | 91.500 | 91.500 | 84.550 | 86.250 | 86.250 | 1,098,300 |
| 2025-08-29 | 89.200 | 91.500 | 88.050 | 91.000 | 91.000 | 700,744 |
| 2025-08-28 | 93.100 | 96.000 | 88.650 | 89.950 | 89.950 | 1,327,300 |
| 2025-08-27 | 94.650 | 96.300 | 91.450 | 92.700 | 92.700 | 983,900 |
| 2025-08-26 | 85.550 | 96.500 | 84.850 | 94.650 | 94.650 | 3,544,580 |
| 2025-08-25 | 86.200 | 88.000 | 83.500 | 86.200 | 86.200 | 975,220 |
| 2025-08-22 | 88.500 | 88.950 | 84.200 | 85.300 | 85.300 | 1,272,500 |
| 2025-08-21 | 85.900 | 90.300 | 83.250 | 88.500 | 88.500 | 3,068,500 |
| 2025-08-20 | 78.400 | 86.500 | 78.400 | 84.550 | 84.550 | 2,822,400 |
| 2025-08-19 | 84.100 | 84.100 | 78.250 | 78.400 | 78.400 | 2,216,619 |
| 2025-08-18 | 83.300 | 84.850 | 81.600 | 83.350 | 83.350 | 1,618,913 |
| 2025-08-15 | 85.350 | 86.150 | 82.900 | 83.300 | 83.300 | 1,277,226 |
| 2025-08-14 | 88.700 | 88.700 | 84.100 | 85.300 | 85.300 | 2,483,864 |
| 2025-08-13 | 92.600 | 93.500 | 87.650 | 88.500 | 88.500 | 2,186,641 |
| 2025-08-12 | 89.800 | 92.300 | 89.750 | 92.050 | 92.050 | 1,074,776 |
| 2025-08-11 | 90.200 | 92.500 | 89.600 | 89.750 | 89.750 | 1,168,779 |
| 2025-08-08 | 95.850 | 95.850 | 89.050 | 90.200 | 90.200 | 1,139,490 |
| 2025-08-07 | 90.050 | 94.000 | 89.500 | 93.050 | 93.050 | 1,065,402 |
| 2025-08-06 | 90.600 | 92.850 | 88.950 | 91.500 | 91.500 | 1,289,910 |
| 2025-08-05 | 90.850 | 90.850 | 87.000 | 90.600 | 90.600 | 1,578,703 |
| 2025-08-04 | 89.500 | 93.750 | 89.500 | 91.050 | 91.050 | 821,872 |
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.