Dekon Food and Agriculture Group (HKG:2419)
Hong Kong · Delayed Price · Currency is HKD 68.05
-3.05 (-4.29%)
Mar 5, 2026, 4:08 PM HKT
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.40 | 71.90 | 70.50 | 70.50 | - | -0.84% | 211,400 |
| Mar 4, 2026 | 70.50 | 71.90 | 68.30 | 71.10 | 71.10 | 0.85% | 861,900 |
| Mar 3, 2026 | 72.90 | 72.90 | 70.45 | 70.50 | 70.50 | -1.05% | 369,434 |
| Mar 2, 2026 | 72.55 | 72.70 | 70.45 | 71.25 | 71.25 | -2.33% | 236,741 |
| Feb 27, 2026 | 73.45 | 73.45 | 70.50 | 72.95 | 72.95 | 1.18% | 478,041 |
| Feb 26, 2026 | 72.25 | 73.95 | 70.55 | 72.10 | 72.10 | 1.19% | 2,826,200 |
| Feb 25, 2026 | 70.10 | 73.45 | 70.10 | 71.25 | 71.25 | -1.79% | 223,600 |
| Feb 24, 2026 | 69.25 | 72.95 | 68.70 | 72.55 | 72.55 | 4.54% | 350,722 |
| Feb 23, 2026 | 69.20 | 70.20 | 68.70 | 69.40 | 69.40 | 0.36% | 70,600 |
| Feb 20, 2026 | 72.00 | 74.95 | 68.10 | 69.15 | 69.15 | -3.89% | 169,220 |
| Feb 16, 2026 | 72.80 | 73.10 | 71.65 | 71.95 | 71.95 | -0.07% | 21,600 |
| Feb 13, 2026 | 73.00 | 73.00 | 71.95 | 72.00 | 72.00 | -1.37% | 107,400 |
| Feb 12, 2026 | 71.35 | 73.30 | 70.65 | 73.00 | 73.00 | 1.46% | 437,044 |
| Feb 11, 2026 | 70.95 | 72.20 | 69.80 | 71.95 | 71.95 | 1.27% | 614,800 |
| Feb 10, 2026 | 71.75 | 72.70 | 70.10 | 71.05 | 71.05 | -0.98% | 496,700 |
| Feb 9, 2026 | 71.00 | 72.95 | 71.00 | 71.75 | 71.75 | -0.76% | 253,600 |
| Feb 6, 2026 | 71.10 | 72.90 | 70.30 | 72.30 | 72.30 | 1.40% | 625,000 |
| Feb 5, 2026 | 77.00 | 77.00 | 70.50 | 71.30 | 71.30 | -7.40% | 2,105,300 |
| Feb 4, 2026 | 71.60 | 77.50 | 70.90 | 77.00 | 77.00 | 7.77% | 1,989,240 |
| Feb 3, 2026 | 70.00 | 71.70 | 68.30 | 71.45 | 71.45 | 2.36% | 884,300 |
| Feb 2, 2026 | 70.35 | 71.70 | 68.20 | 69.80 | 69.80 | -0.85% | 746,800 |
| Jan 30, 2026 | 70.35 | 72.25 | 69.30 | 70.40 | 70.40 | 0.07% | 794,700 |
| Jan 29, 2026 | 69.05 | 70.35 | 68.45 | 70.35 | 70.35 | 1.88% | 666,300 |
| Jan 28, 2026 | 69.50 | 69.50 | 67.45 | 69.05 | 69.05 | 0.22% | 578,844 |
| Jan 27, 2026 | 70.35 | 70.90 | 67.35 | 68.90 | 68.90 | -1.99% | 973,500 |
| Jan 26, 2026 | 70.00 | 70.40 | 68.65 | 70.30 | 70.30 | 0.43% | 413,700 |
| Jan 23, 2026 | 69.30 | 70.30 | 68.30 | 70.00 | 70.00 | 0.21% | 508,900 |
| Jan 22, 2026 | 71.60 | 71.60 | 68.45 | 69.85 | 69.85 | -0.99% | 393,900 |
| Jan 21, 2026 | 70.20 | 70.95 | 67.05 | 70.55 | 70.55 | 0.57% | 961,100 |
| Jan 20, 2026 | 68.35 | 70.45 | 67.85 | 70.15 | 70.15 | 2.71% | 1,133,842 |
| Jan 19, 2026 | 65.60 | 68.30 | 65.05 | 68.30 | 68.30 | 4.12% | 946,219 |
| Jan 16, 2026 | 70.00 | 70.40 | 63.65 | 65.60 | 65.60 | -5.95% | 2,676,700 |
| Jan 15, 2026 | 69.25 | 70.20 | 68.35 | 69.75 | 69.75 | 1.09% | 326,700 |
| Jan 14, 2026 | 71.50 | 71.50 | 68.35 | 69.00 | 69.00 | -1.50% | 695,176 |
| Jan 13, 2026 | 70.05 | 71.95 | 68.80 | 70.05 | 70.05 | 0.50% | 576,000 |
| Jan 12, 2026 | 69.20 | 70.00 | 67.40 | 69.70 | 69.70 | 0.87% | 870,200 |
| Jan 9, 2026 | 66.65 | 69.85 | 66.05 | 69.10 | 69.10 | 3.68% | 878,300 |
| Jan 8, 2026 | 68.30 | 68.75 | 66.40 | 66.65 | 66.65 | -2.20% | 657,300 |
| Jan 7, 2026 | 70.30 | 70.30 | 67.50 | 68.15 | 68.15 | -1.23% | 424,000 |
| Jan 6, 2026 | 69.00 | 70.50 | 67.15 | 69.00 | 69.00 | 0.07% | 837,020 |
| Jan 5, 2026 | 69.45 | 70.65 | 68.70 | 68.95 | 68.95 | -0.51% | 417,400 |
| Jan 2, 2026 | 70.15 | 72.10 | 67.80 | 69.30 | 69.30 | -1.21% | 264,900 |
| Dec 31, 2025 | 71.60 | 75.40 | 69.30 | 70.15 | 70.15 | -1.96% | 732,300 |
| Dec 30, 2025 | 69.45 | 72.50 | 67.70 | 71.55 | 71.55 | 3.02% | 882,216 |
| Dec 29, 2025 | 70.10 | 70.80 | 67.35 | 69.45 | 69.45 | -0.57% | 803,412 |
| Dec 24, 2025 | 72.65 | 73.60 | 69.40 | 69.85 | 69.85 | -3.85% | 595,838 |
| Dec 23, 2025 | 73.30 | 74.95 | 71.55 | 72.65 | 72.65 | -2.42% | 374,700 |
| Dec 22, 2025 | 75.90 | 75.90 | 73.75 | 74.45 | 74.45 | -0.73% | 454,410 |
| Dec 19, 2025 | 72.40 | 75.45 | 72.00 | 75.00 | 75.00 | 3.59% | 973,000 |
| Dec 18, 2025 | 71.45 | 72.40 | 70.20 | 72.40 | 72.40 | 1.26% | 209,200 |