Dekon Food & Agriculture Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	42.000	43.600	41.300	42.700	42.700	912,900
2025-05-07	41.650	43.200	41.650	42.550	42.550	886,400
2025-05-06	42.500	45.800	42.200	42.450	42.450	1,118,700
2025-05-02	41.400	43.200	40.600	43.050	43.050	174,500
2025-04-30	41.600	43.650	41.600	42.050	42.050	818,800
2025-04-29	41.300	42.300	40.200	41.950	41.950	641,100
2025-04-28	41.400	42.250	40.050	41.000	41.000	512,900
2025-04-25	41.950	43.000	41.000	41.300	41.300	1,560,600
2025-04-24	38.300	42.800	38.300	41.950	41.950	3,295,968
2025-04-23	39.750	40.300	38.550	38.950	37.982	1,383,000
2025-04-22	38.700	40.400	37.800	39.850	38.859	1,701,400
2025-04-17	37.900	40.150	37.050	38.900	37.933	1,942,200
2025-04-16	39.800	39.800	37.250	37.900	36.958	1,730,500
2025-04-15	41.000	41.600	39.400	39.800	38.811	1,888,200
2025-04-14	41.750	43.450	40.900	40.950	39.932	2,414,000
2025-04-11	42.000	42.900	40.150	41.750	40.712	3,713,100
2025-04-10	40.150	44.000	38.100	41.600	40.566	6,567,800
2025-04-09	41.950	43.800	39.250	41.150	40.127	8,578,800
2025-04-08	38.950	42.950	38.200	40.300	39.298	9,348,618
2025-04-07	41.000	47.500	36.150	37.300	36.373	14,833,300
2025-04-03	37.800	40.900	37.350	39.400	38.421	5,502,400
2025-04-02	36.150	37.400	35.600	36.600	35.690	672,900
2025-04-01	37.750	38.200	35.500	36.150	35.251	879,200
2025-03-31	37.250	38.400	36.100	36.300	35.398	1,587,400
2025-03-28	36.850	38.300	34.750	36.900	35.983	2,133,800
2025-03-27	36.700	38.850	34.050	36.200	35.300	2,698,600
2025-03-26	33.100	36.600	32.900	35.550	34.666	2,724,000
2025-03-25	33.050	33.350	32.600	32.750	31.936	377,900
2025-03-24	33.250	33.700	32.500	33.050	32.228	699,359
2025-03-21	32.800	33.400	32.300	33.150	32.326	637,400
2025-03-20	33.850	34.050	32.500	32.900	32.082	388,300
2025-03-19	34.150	35.300	32.950	33.750	32.911	1,094,500
2025-03-18	33.000	34.350	32.200	33.450	32.618	1,183,900
2025-03-17	35.500	35.500	33.100	33.100	32.277	675,000
2025-03-14	36.500	37.400	34.300	34.550	33.691	857,200
2025-03-13	33.200	37.300	33.200	35.350	34.471	1,096,100
2025-03-12	37.300	37.300	33.500	33.500	32.667	1,030,100
2025-03-11	32.100	35.000	30.550	35.000	34.130	1,211,900
2025-03-10	30.350	33.050	29.900	32.100	31.302	898,700
2025-03-07	29.150	30.150	29.000	29.650	28.913	237,800
2025-03-06	29.600	29.850	28.950	29.450	28.718	257,500
2025-03-05	29.850	30.100	29.100	29.600	28.864	171,000
2025-03-04	30.650	30.650	29.050	29.400	28.669	133,700
2025-03-03	29.750	30.000	29.150	29.350	28.620	95,300
2025-02-28	30.100	30.300	29.150	29.300	28.572	140,800
2025-02-27	29.950	30.500	28.900	30.100	29.352	382,900
2025-02-26	29.850	29.850	28.550	28.950	28.230	109,200
2025-02-25	29.700	30.750	28.800	28.800	28.084	497,400
2025-02-24	30.250	32.650	29.350	29.750	29.010	654,100
2025-02-21	29.300	29.700	29.000	29.100	28.377	106,200
2025-02-20	29.450	30.200	29.100	29.450	28.718	64,600
2025-02-19	29.400	30.000	29.350	29.700	28.962	102,100
2025-02-18	29.450	29.900	29.300	29.650	28.913	42,900
2025-02-17	29.650	29.700	29.300	29.500	28.767	107,800
2025-02-14	30.100	30.450	29.650	29.950	29.205	73,800
2025-02-13	30.100	31.650	29.750	29.800	29.059	250,900
2025-02-12	29.600	29.800	29.200	29.750	29.010	26,700
2025-02-11	29.350	30.800	29.350	29.600	28.864	111,300
2025-02-10	29.300	29.500	29.100	29.350	28.620	21,000
2025-02-07	29.400	31.400	29.050	29.400	28.669	74,700

← NewerPage 7 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.