Dekon Food & Agriculture Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	28.850	29.750	28.850	29.550	28.815	18,600
2025-02-05	29.000	29.900	28.700	29.400	28.669	52,400
2025-02-04	30.850	32.950	28.750	28.900	28.182	43,100
2025-02-03	30.350	30.850	29.700	30.850	30.083	12,600
2025-01-28	30.350	30.350	30.350	30.350	29.595	0
2025-01-27	28.800	30.450	28.800	30.350	29.595	78,600
2025-01-24	31.100	31.850	29.300	29.800	29.059	393,600
2025-01-23	30.600	30.600	27.850	28.700	27.987	172,800
2025-01-22	28.900	29.950	28.900	29.450	28.718	39,300
2025-01-21	29.500	30.000	29.250	29.700	28.962	96,200
2025-01-20	28.400	29.500	27.950	29.200	28.474	284,200
2025-01-17	29.100	29.100	27.650	28.350	27.645	67,500
2025-01-16	29.100	29.100	28.000	28.350	27.645	68,700
2025-01-15	27.950	29.400	27.300	28.350	27.645	146,700
2025-01-14	27.250	27.750	27.050	27.250	26.573	66,000
2025-01-13	27.100	28.000	26.850	27.150	26.475	72,000
2025-01-10	27.400	29.250	26.650	27.400	26.719	231,800
2025-01-09	27.000	27.250	26.700	27.000	26.329	70,900
2025-01-08	27.950	28.450	26.700	26.950	26.280	155,600
2025-01-07	28.150	28.650	27.950	28.200	27.499	93,400
2025-01-06	28.800	29.550	28.200	28.500	27.791	201,400
2025-01-03	30.550	32.450	28.550	28.800	28.084	503,100
2025-01-02	28.200	35.250	27.800	30.400	29.644	1,014,200
2024-12-31	29.500	29.700	28.150	28.150	27.450	106,300
2024-12-30	30.000	30.200	29.550	29.700	28.962	180,800
2024-12-27	29.650	30.150	29.600	30.000	29.254	73,400
2024-12-24	30.050	30.100	29.600	29.800	29.059	67,800
2024-12-23	30.100	30.200	29.750	30.000	29.254	67,700
2024-12-20	30.350	30.750	30.050	30.050	29.303	77,300
2024-12-19	30.400	30.600	30.150	30.400	29.644	72,600
2024-12-18	30.350	30.900	30.200	30.500	29.742	66,800
2024-12-17	31.650	31.650	30.500	30.500	29.742	97,100
2024-12-16	31.200	31.950	31.200	31.400	30.619	66,800
2024-12-13	32.550	32.550	31.600	31.700	30.912	74,600
2024-12-12	32.850	32.850	31.850	32.550	31.741	88,800
2024-12-11	31.650	32.600	31.050	32.350	31.546	111,700
2024-12-10	33.350	33.350	31.950	31.950	31.156	88,600
2024-12-09	33.150	33.200	31.600	32.500	31.692	159,500
2024-12-06	37.200	37.200	32.100	33.050	32.228	1,005,600
2024-12-05	36.450	37.550	36.450	37.000	36.080	71,200
2024-12-04	36.300	37.700	35.800	37.500	36.568	82,700
2024-12-03	36.400	36.400	35.550	36.300	35.398	73,300
2024-12-02	36.450	37.750	36.050	36.400	35.495	81,400
2024-11-29	36.400	37.200	35.450	36.800	35.885	132,100
2024-11-28	35.550	40.900	35.500	36.400	35.495	356,800
2024-11-27	35.100	35.850	34.600	35.400	34.520	80,100
2024-11-26	35.600	36.200	35.000	35.100	34.227	108,600
2024-11-25	35.950	37.250	35.150	35.550	34.666	72,100
2024-11-22	36.100	36.200	35.250	35.950	35.056	76,700
2024-11-21	36.800	37.150	35.700	36.100	35.203	83,900
2024-11-20	36.350	37.400	36.000	36.800	35.885	105,700
2024-11-19	35.300	37.050	35.100	37.000	36.080	105,500
2024-11-18	35.300	38.350	34.300	35.250	34.374	105,700
2024-11-15	34.750	35.650	34.100	34.650	33.789	120,400
2024-11-14	33.800	35.100	33.800	34.700	33.837	100,800
2024-11-13	36.000	36.000	33.850	34.200	33.350	107,500
2024-11-12	36.000	36.650	34.750	35.300	34.422	94,900
2024-11-11	36.950	37.050	35.750	36.150	35.251	115,300
2024-11-08	36.100	36.600	36.000	36.050	35.154	16,900
2024-11-07	36.500	37.500	35.700	36.150	35.251	51,700

← NewerPage 8 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.