Dekon Food & Agriculture Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.000	61.750	54.800	55.850	55.850	976,767
2026-10-16	54.300	54.800	51.450	54.200	54.200	385,428
2026-10-15	54.350	54.350	51.000	52.500	52.500	369,879
2026-10-14	54.200	54.500	52.850	52.900	52.900	388,156
2026-10-13	52.900	53.400	50.900	52.600	52.600	1,120,278
2026-10-12	54.600	55.800	53.300	53.450	53.450	599,408
2026-10-09	55.000	55.600	53.150	54.850	54.850	386,523
2026-10-08	56.350	57.500	53.100	53.600	53.600	956,115
2026-10-07	56.850	59.250	55.500	56.600	56.600	109,705
2026-10-06	56.100	57.100	56.000	57.100	57.100	104,124
2026-10-05	54.250	56.400	54.250	56.400	56.400	1,047,454
2026-10-02	58.050	58.550	55.600	56.250	56.250	142,569
2026-09-30	59.400	59.400	57.800	58.300	58.300	522,920
2026-09-29	57.600	60.250	57.600	58.400	58.400	520,618
2026-09-28	55.100	57.950	54.550	57.850	57.850	494,718
2026-09-25	56.050	57.550	54.700	55.350	55.350	55,503
2026-09-24	56.150	56.950	55.700	56.400	56.400	396,989
2026-09-23	56.250	56.900	55.700	56.400	56.400	214,072
2026-09-22	58.250	59.250	56.200	56.500	56.500	706,220
2026-09-21	58.000	59.800	56.900	58.500	58.500	567,600
2026-09-18	56.700	58.800	56.400	58.450	58.450	350,100
2026-09-17	56.000	57.750	55.700	56.950	56.950	232,300
2026-09-16	55.500	58.200	55.500	56.250	56.250	759,800
2026-09-15	58.300	59.750	57.250	57.800	57.800	546,600
2026-09-14	59.600	60.950	57.900	58.600	58.600	671,900
2026-09-11	59.900	59.900	57.800	59.900	59.900	331,800
2026-09-10	60.150	61.350	57.200	58.950	58.950	2,967,900
2026-09-09	61.750	62.150	59.550	60.450	60.450	1,045,200
2026-09-08	61.200	61.550	59.550	60.700	60.700	978,700
2026-09-07	62.000	62.850	59.900	61.000	61.000	1,629,700
2026-09-04	58.050	63.200	57.550	62.000	62.000	2,645,600
2026-09-03	57.650	59.700	57.650	59.250	59.250	742,300
2026-09-02	56.050	59.500	56.050	58.900	58.900	907,100
2026-09-01	55.650	59.450	55.650	57.450	57.450	1,549,100
2026-08-31	58.250	61.200	54.150	54.150	54.150	2,719,954
2026-08-28	54.500	58.100	53.000	57.650	57.650	1,403,898
2026-08-27	53.250	54.500	51.200	53.900	53.900	819,700
2026-08-26	51.700	52.550	51.150	51.600	51.600	274,900
2026-08-25	51.350	52.850	51.050	52.000	52.000	299,000
2026-08-24	51.600	52.400	50.450	51.000	51.000	671,200
2026-08-21	53.150	54.950	51.750	52.000	52.000	491,900
2026-08-20	50.600	54.800	50.600	53.950	53.950	460,400
2026-08-19	52.800	53.850	51.850	53.050	53.050	471,746
2026-08-18	51.100	55.400	51.000	53.000	53.000	969,500
2026-08-17	52.250	54.000	50.750	51.100	51.100	975,517
2026-08-14	52.500	53.900	51.650	53.600	53.600	446,200
2026-08-13	55.400	55.550	51.950	52.500	52.500	323,626
2026-08-12	53.400	54.700	52.800	53.550	53.550	401,700
2026-08-11	53.750	54.950	52.750	54.400	54.400	475,931
2026-08-10	52.450	54.100	52.200	53.750	53.750	721,900
2026-08-07	49.780	51.200	49.300	51.000	51.000	366,000
2026-08-06	51.350	53.950	49.700	50.400	50.400	876,300
2026-08-05	50.200	53.000	48.620	52.300	52.300	1,029,700
2026-08-04	50.600	50.600	48.000	50.000	50.000	824,400
2026-08-03	51.050	52.150	50.000	50.250	50.250	588,800
2026-07-31	51.450	51.900	49.640	50.800	50.800	692,140
2026-07-30	53.300	54.800	50.800	51.550	51.550	724,800
2026-07-29	52.750	56.700	52.750	53.400	53.400	1,068,800
2026-07-28	51.050	53.400	49.880	52.750	52.750	462,300
2026-07-27	49.920	53.700	49.920	50.650	50.650	423,700

Page 1 of 12 · 704 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.