Dekon Food and Agriculture Group (HKG:2419)
Hong Kong · Delayed Price · Currency is HKD 72.15
-0.35 (-0.48%)
Oct 28, 2025, 4:08 PM HKT
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 73.25 | 73.25 | 71.00 | 72.15 | 72.15 | -0.48% | 249,300 |
| Oct 27, 2025 | 72.05 | 74.75 | 71.10 | 72.50 | 72.50 | 0.55% | 630,000 |
| Oct 24, 2025 | 72.40 | 74.10 | 71.70 | 72.10 | 72.10 | -1.37% | 682,000 |
| Oct 23, 2025 | 75.45 | 75.45 | 72.25 | 73.10 | 73.10 | -1.22% | 783,107 |
| Oct 22, 2025 | 75.25 | 75.40 | 73.30 | 74.00 | 74.00 | -0.47% | 177,400 |
| Oct 21, 2025 | 73.20 | 75.45 | 72.05 | 74.35 | 74.35 | 3.19% | 620,000 |
| Oct 20, 2025 | 70.55 | 73.20 | 70.55 | 72.05 | 72.05 | 0.07% | 427,221 |
| Oct 17, 2025 | 72.30 | 72.30 | 70.15 | 72.00 | 72.00 | -0.96% | 541,549 |
| Oct 16, 2025 | 73.70 | 75.00 | 72.35 | 72.70 | 72.70 | -3.39% | 510,925 |
| Oct 15, 2025 | 75.65 | 78.80 | 72.85 | 75.25 | 75.25 | -1.38% | 727,616 |
| Oct 14, 2025 | 77.90 | 79.75 | 76.20 | 76.30 | 76.30 | -2.05% | 872,000 |
| Oct 13, 2025 | 77.50 | 79.25 | 75.70 | 77.90 | 77.90 | -0.06% | 588,100 |
| Oct 10, 2025 | 75.45 | 80.00 | 75.45 | 77.95 | 77.95 | 2.84% | 862,300 |
| Oct 9, 2025 | 78.90 | 79.45 | 75.45 | 75.80 | 75.80 | -4.11% | 889,122 |
| Oct 8, 2025 | 78.40 | 79.75 | 77.25 | 79.05 | 79.05 | 1.74% | 208,207 |
| Oct 6, 2025 | 76.65 | 78.00 | 75.15 | 77.70 | 77.70 | 1.44% | 57,294 |
| Oct 3, 2025 | 78.50 | 78.50 | 74.60 | 76.60 | 76.60 | 0.59% | 55,828 |
| Oct 2, 2025 | 76.10 | 76.40 | 74.65 | 76.15 | 76.15 | 0.40% | 54,342 |
| Sep 30, 2025 | 79.00 | 79.50 | 75.55 | 75.85 | 75.85 | -2.13% | 349,875 |
| Sep 29, 2025 | 75.95 | 79.00 | 75.30 | 77.50 | 77.50 | 2.92% | 456,668 |
| Sep 26, 2025 | 76.00 | 76.95 | 75.05 | 75.30 | 75.30 | -0.92% | 399,871 |
| Sep 25, 2025 | 79.00 | 79.00 | 75.65 | 76.00 | 76.00 | -1.94% | 581,804 |
| Sep 24, 2025 | 81.00 | 81.00 | 77.30 | 77.50 | 77.50 | -4.91% | 933,394 |
| Sep 23, 2025 | 78.10 | 81.55 | 76.30 | 81.50 | 81.50 | 1.88% | 1,167,109 |
| Sep 22, 2025 | 76.00 | 80.00 | 75.35 | 80.00 | 80.00 | 3.49% | 1,326,660 |
| Sep 19, 2025 | 79.80 | 79.80 | 75.20 | 77.30 | 77.30 | -3.13% | 1,645,120 |
| Sep 18, 2025 | 83.35 | 83.40 | 79.05 | 79.80 | 79.80 | -4.20% | 1,805,504 |
| Sep 17, 2025 | 86.15 | 87.45 | 81.00 | 83.30 | 83.30 | -4.25% | 2,030,160 |
| Sep 16, 2025 | 87.50 | 89.00 | 86.40 | 87.00 | 87.00 | -0.46% | 1,702,526 |
| Sep 15, 2025 | 88.00 | 90.00 | 83.50 | 87.40 | 87.40 | -0.40% | 3,168,138 |
| Sep 12, 2025 | 86.40 | 90.55 | 84.70 | 87.75 | 87.75 | 1.80% | 2,261,000 |
| Sep 11, 2025 | 84.90 | 89.45 | 84.00 | 86.20 | 86.20 | 2.99% | 2,286,600 |
| Sep 10, 2025 | 85.00 | 85.00 | 81.00 | 83.70 | 83.70 | -1.59% | 1,006,500 |
| Sep 9, 2025 | 86.75 | 86.75 | 83.70 | 85.05 | 85.05 | -1.96% | 543,410 |
| Sep 8, 2025 | 86.70 | 90.25 | 84.15 | 86.75 | 86.75 | 0.17% | 1,267,600 |
| Sep 5, 2025 | 85.00 | 86.90 | 83.10 | 86.60 | 86.60 | 1.88% | 379,380 |
| Sep 4, 2025 | 85.50 | 86.70 | 82.65 | 85.00 | 85.00 | -2.02% | 516,913 |
| Sep 3, 2025 | 85.10 | 87.50 | 84.05 | 86.75 | 86.75 | 1.46% | 365,100 |
| Sep 2, 2025 | 85.10 | 87.85 | 84.00 | 85.50 | 85.50 | -0.87% | 721,500 |
| Sep 1, 2025 | 91.50 | 91.50 | 84.55 | 86.25 | 86.25 | -5.22% | 1,099,400 |
| Aug 29, 2025 | 89.20 | 91.50 | 88.05 | 91.00 | 91.00 | 1.17% | 700,844 |
| Aug 28, 2025 | 93.10 | 96.00 | 88.65 | 89.95 | 89.95 | -2.97% | 1,327,400 |
| Aug 27, 2025 | 94.65 | 96.30 | 91.45 | 92.70 | 92.70 | -2.06% | 984,100 |
| Aug 26, 2025 | 85.55 | 96.50 | 84.85 | 94.65 | 94.65 | 9.80% | 3,544,680 |
| Aug 25, 2025 | 86.20 | 88.00 | 83.50 | 86.20 | 86.20 | 1.06% | 975,220 |
| Aug 22, 2025 | 88.50 | 88.95 | 84.20 | 85.30 | 85.30 | -3.62% | 1,274,600 |
| Aug 21, 2025 | 85.90 | 90.30 | 83.25 | 88.50 | 88.50 | 4.67% | 3,068,500 |
| Aug 20, 2025 | 78.40 | 86.50 | 78.40 | 84.55 | 84.55 | 7.84% | 2,822,400 |
| Aug 19, 2025 | 84.10 | 84.10 | 78.25 | 78.40 | 78.40 | -5.94% | 2,216,919 |
| Aug 18, 2025 | 83.30 | 84.85 | 81.60 | 83.35 | 83.35 | 0.06% | 1,621,413 |