Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 90.500 | 91.300 | 86.600 | 89.600 | 89.600 | 908,649 |
| 2025-07-31 | 91.500 | 92.750 | 89.000 | 90.550 | 90.550 | 1,051,832 |
| 2025-07-30 | 93.300 | 96.000 | 90.150 | 91.550 | 91.550 | 1,336,004 |
| 2025-07-29 | 95.600 | 95.600 | 92.100 | 93.300 | 93.300 | 1,122,679 |
| 2025-07-28 | 96.750 | 98.750 | 92.000 | 95.600 | 95.600 | 2,746,849 |
| 2025-07-25 | 100.90 | 101.10 | 95.500 | 97.450 | 97.450 | 2,135,953 |
| 2025-07-24 | 102.80 | 104.60 | 98.350 | 102.10 | 102.10 | 2,025,325 |
| 2025-07-23 | 107.10 | 110.00 | 101.00 | 102.80 | 102.80 | 2,590,408 |
| 2025-07-22 | 105.60 | 106.00 | 99.100 | 104.80 | 104.80 | 2,034,122 |
| 2025-07-21 | 91.200 | 103.50 | 90.100 | 102.50 | 102.50 | 4,008,747 |
| 2025-07-18 | 90.100 | 92.800 | 90.050 | 92.250 | 92.250 | 660,202 |
| 2025-07-17 | 91.200 | 94.750 | 90.600 | 91.050 | 91.050 | 694,605 |
| 2025-07-16 | 91.800 | 94.800 | 90.600 | 92.200 | 92.200 | 648,788 |
| 2025-07-15 | 98.950 | 98.950 | 91.400 | 91.500 | 91.500 | 1,294,401 |
| 2025-07-14 | 102.60 | 102.60 | 92.450 | 96.500 | 96.500 | 2,687,546 |
| 2025-07-11 | 94.350 | 102.10 | 94.350 | 99.600 | 99.600 | 4,754,701 |
| 2025-07-10 | 98.500 | 102.40 | 93.200 | 94.750 | 94.750 | 1,987,181 |
| 2025-07-09 | 87.000 | 97.850 | 85.150 | 96.850 | 96.850 | 4,182,965 |
| 2025-07-08 | 87.200 | 88.500 | 85.050 | 86.600 | 86.600 | 2,198,048 |
| 2025-07-07 | 87.600 | 88.900 | 83.850 | 87.900 | 87.900 | 2,162,900 |
| 2025-07-04 | 85.000 | 87.600 | 84.500 | 85.800 | 85.800 | 2,088,200 |
| 2025-07-03 | 84.000 | 89.500 | 82.100 | 86.650 | 86.650 | 4,279,610 |
| 2025-07-02 | 82.000 | 83.500 | 77.100 | 83.150 | 83.150 | 4,009,515 |
| 2025-06-30 | 77.850 | 80.500 | 75.800 | 79.550 | 79.550 | 2,201,500 |
| 2025-06-27 | 78.300 | 80.250 | 73.700 | 76.400 | 76.400 | 1,601,100 |
| 2025-06-26 | 78.000 | 79.150 | 74.800 | 77.750 | 77.750 | 891,900 |
| 2025-06-25 | 79.650 | 79.650 | 74.800 | 77.400 | 77.400 | 1,244,500 |
| 2025-06-24 | 81.000 | 83.800 | 78.000 | 78.000 | 78.000 | 1,476,500 |
| 2025-06-23 | 80.000 | 80.500 | 74.950 | 79.650 | 79.650 | 7,617,000 |
| 2025-06-20 | 78.650 | 80.200 | 77.050 | 78.650 | 78.650 | 1,839,800 |
| 2025-06-19 | 85.000 | 85.000 | 78.100 | 78.700 | 78.700 | 1,947,004 |
| 2025-06-18 | 88.350 | 89.000 | 82.100 | 83.700 | 83.700 | 4,618,800 |
| 2025-06-17 | 89.600 | 91.950 | 85.000 | 86.500 | 86.500 | 1,506,400 |
| 2025-06-16 | 90.050 | 91.650 | 86.500 | 90.150 | 90.150 | 2,099,766 |
| 2025-06-13 | 91.000 | 94.300 | 89.500 | 91.600 | 91.600 | 3,009,800 |
| 2025-06-12 | 89.900 | 95.300 | 87.100 | 91.250 | 91.250 | 3,548,200 |
| 2025-06-11 | 82.500 | 96.000 | 82.150 | 91.750 | 91.750 | 5,175,220 |
| 2025-06-10 | 74.000 | 83.250 | 72.750 | 79.550 | 79.550 | 3,293,209 |
| 2025-06-09 | 74.500 | 76.700 | 70.350 | 73.450 | 73.450 | 2,788,746 |
| 2025-06-06 | 69.000 | 76.000 | 61.900 | 75.000 | 75.000 | 3,998,918 |
| 2025-06-05 | 75.950 | 76.600 | 67.300 | 67.550 | 67.550 | 2,989,800 |
| 2025-06-04 | 73.400 | 75.450 | 69.500 | 74.150 | 74.150 | 2,137,200 |
| 2025-06-03 | 72.250 | 79.050 | 69.200 | 72.400 | 72.400 | 3,228,285 |
| 2025-06-02 | 72.200 | 72.200 | 69.100 | 69.600 | 69.600 | 144,500 |
| 2025-05-30 | 63.400 | 73.300 | 62.950 | 72.200 | 72.200 | 3,545,300 |
| 2025-05-29 | 63.850 | 65.000 | 62.150 | 63.250 | 63.250 | 862,100 |
| 2025-05-28 | 65.100 | 67.000 | 63.100 | 63.750 | 63.750 | 1,092,000 |
| 2025-05-27 | 61.900 | 65.300 | 61.900 | 64.600 | 64.600 | 1,475,400 |
| 2025-05-26 | 62.700 | 65.450 | 60.050 | 61.900 | 61.900 | 2,398,500 |
| 2025-05-23 | 63.200 | 63.700 | 60.400 | 61.100 | 61.100 | 2,496,800 |
| 2025-05-22 | 59.500 | 67.900 | 59.000 | 65.900 | 65.900 | 4,412,970 |
| 2025-05-21 | 55.650 | 61.250 | 55.000 | 59.500 | 59.500 | 3,192,800 |
| 2025-05-20 | 50.100 | 58.350 | 50.100 | 57.200 | 57.200 | 3,739,900 |
| 2025-05-19 | 50.150 | 51.800 | 48.600 | 50.050 | 50.050 | 1,832,900 |
| 2025-05-16 | 52.050 | 53.100 | 49.550 | 50.200 | 50.200 | 2,242,100 |
| 2025-05-15 | 46.750 | 53.750 | 45.500 | 52.050 | 52.050 | 4,372,200 |
| 2025-05-14 | 42.100 | 47.650 | 42.100 | 46.750 | 46.750 | 6,566,800 |
| 2025-05-13 | 41.500 | 43.900 | 41.450 | 43.250 | 43.250 | 1,880,100 |
| 2025-05-12 | 41.900 | 43.250 | 41.250 | 41.650 | 41.650 | 2,038,800 |
| 2025-05-09 | 43.450 | 43.450 | 42.200 | 42.650 | 42.650 | 550,300 |
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.