Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 36.950 | 37.050 | 36.550 | 36.600 | 35.690 | 8,000 |
| 2024-11-05 | 36.900 | 37.250 | 36.450 | 36.950 | 36.031 | 29,000 |
| 2024-11-04 | 37.850 | 38.000 | 36.850 | 36.850 | 35.934 | 24,700 |
| 2024-11-01 | 36.900 | 38.550 | 36.900 | 38.000 | 37.055 | 29,400 |
| 2024-10-31 | 36.200 | 38.500 | 36.150 | 37.650 | 36.714 | 35,000 |
| 2024-10-30 | 37.900 | 37.900 | 36.900 | 37.400 | 36.470 | 5,200 |
| 2024-10-29 | 37.100 | 37.300 | 36.850 | 37.000 | 36.080 | 15,600 |
| 2024-10-28 | 38.200 | 38.200 | 36.450 | 37.000 | 36.080 | 58,200 |
| 2024-10-25 | 38.500 | 39.150 | 33.100 | 36.650 | 35.739 | 106,400 |
| 2024-10-24 | 36.400 | 37.450 | 36.400 | 36.750 | 35.836 | 31,500 |
| 2024-10-23 | 37.000 | 37.700 | 36.350 | 36.700 | 35.788 | 64,900 |
| 2024-10-22 | 37.000 | 37.550 | 36.250 | 36.950 | 36.031 | 20,800 |
| 2024-10-21 | 37.800 | 37.850 | 36.950 | 37.050 | 36.129 | 46,200 |
| 2024-10-18 | 37.100 | 38.550 | 36.850 | 37.200 | 36.275 | 73,700 |
| 2024-10-17 | 37.900 | 41.850 | 37.000 | 37.100 | 36.178 | 75,400 |
| 2024-10-16 | 39.000 | 39.050 | 36.950 | 38.500 | 37.543 | 65,200 |
| 2024-10-15 | 38.800 | 38.800 | 36.600 | 37.250 | 36.324 | 33,000 |
| 2024-10-14 | 41.050 | 41.050 | 38.700 | 38.750 | 37.787 | 72,000 |
| 2024-10-10 | 40.200 | 42.550 | 37.550 | 41.000 | 39.981 | 101,500 |
| 2024-10-09 | 42.400 | 42.800 | 39.400 | 40.000 | 39.006 | 102,500 |
| 2024-10-08 | 47.550 | 47.750 | 41.700 | 42.400 | 41.346 | 125,500 |
| 2024-10-07 | 43.300 | 44.500 | 42.900 | 43.050 | 41.980 | 10,900 |
| 2024-10-04 | 41.550 | 43.500 | 41.550 | 42.900 | 41.833 | 8,400 |
| 2024-10-03 | 44.650 | 44.650 | 41.200 | 41.600 | 40.566 | 29,300 |
| 2024-10-02 | 47.500 | 47.500 | 44.000 | 44.650 | 43.540 | 37,900 |
| 2024-09-30 | 46.050 | 47.950 | 42.500 | 47.650 | 46.465 | 269,600 |
| 2024-09-27 | 44.900 | 52.000 | 44.900 | 45.750 | 44.613 | 335,100 |
| 2024-09-26 | 44.500 | 45.100 | 43.150 | 43.800 | 42.711 | 231,200 |
| 2024-09-25 | 46.000 | 46.950 | 44.150 | 44.150 | 43.052 | 233,600 |
| 2024-09-24 | 44.800 | 45.900 | 44.550 | 45.000 | 43.881 | 222,900 |
| 2024-09-23 | 44.200 | 45.700 | 43.500 | 43.900 | 42.809 | 228,400 |
| 2024-09-20 | 43.800 | 44.950 | 43.150 | 44.450 | 43.345 | 252,000 |
| 2024-09-19 | 43.450 | 46.650 | 43.250 | 43.800 | 42.711 | 74,600 |
| 2024-09-17 | 43.200 | 44.000 | 40.700 | 43.450 | 42.370 | 73,900 |
| 2024-09-16 | 43.000 | 44.550 | 41.000 | 43.400 | 42.321 | 73,500 |
| 2024-09-13 | 41.950 | 43.500 | 41.000 | 41.500 | 40.468 | 76,000 |
| 2024-09-12 | 44.250 | 44.250 | 41.000 | 42.050 | 41.005 | 103,900 |
| 2024-09-11 | 49.900 | 49.900 | 41.200 | 44.300 | 43.199 | 130,700 |
| 2024-09-10 | 51.800 | 51.800 | 46.750 | 47.750 | 46.563 | 174,100 |
| 2024-09-09 | 53.000 | 54.950 | 50.000 | 51.350 | 50.073 | 75,200 |
| 2024-09-05 | 47.600 | 55.150 | 47.600 | 54.450 | 53.096 | 134,100 |
| 2024-09-04 | 44.000 | 48.350 | 43.500 | 47.600 | 46.417 | 89,800 |
| 2024-09-03 | 43.850 | 44.600 | 42.000 | 44.600 | 43.491 | 66,700 |
| 2024-09-02 | 43.700 | 44.000 | 43.600 | 43.900 | 42.809 | 66,000 |
| 2024-08-30 | 42.500 | 45.000 | 42.000 | 43.500 | 42.419 | 95,900 |
| 2024-08-29 | 42.500 | 42.500 | 42.500 | 42.500 | 41.443 | 0 |
| 2024-08-28 | 44.650 | 44.650 | 37.250 | 43.200 | 42.126 | 45,800 |
| 2024-08-27 | 44.850 | 44.900 | 44.750 | 44.750 | 43.637 | 500 |
| 2024-08-26 | 46.850 | 46.850 | 45.500 | 46.150 | 45.003 | 8,400 |
| 2024-08-23 | 47.350 | 47.350 | 46.300 | 46.500 | 45.344 | 57,900 |
| 2024-08-22 | 48.000 | 48.050 | 47.000 | 47.400 | 46.222 | 65,000 |
| 2024-08-21 | 48.000 | 48.000 | 47.500 | 47.650 | 46.465 | 66,500 |
| 2024-08-20 | 48.350 | 48.350 | 46.150 | 48.050 | 46.855 | 69,000 |
| 2024-08-19 | 48.500 | 48.600 | 47.000 | 48.400 | 47.197 | 70,800 |
| 2024-08-16 | 48.500 | 49.850 | 47.800 | 48.200 | 47.002 | 77,700 |
| 2024-08-15 | 48.800 | 48.800 | 46.500 | 48.150 | 46.953 | 75,400 |
| 2024-08-14 | 48.200 | 48.800 | 47.700 | 48.400 | 47.197 | 80,900 |
| 2024-08-13 | 48.450 | 48.450 | 47.400 | 47.800 | 46.612 | 86,000 |
| 2024-08-12 | 48.900 | 48.900 | 47.650 | 48.450 | 47.246 | 79,400 |
| 2024-08-09 | 46.100 | 48.500 | 44.050 | 48.400 | 47.197 | 74,000 |
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.