Dekon Food and Agriculture Group (HKG:2419)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
82.80
-2.25 (-2.65%)
Sep 10, 2025, 1:45 PM HKT

HKG:2419 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202586.7586.7583.7085.0585.05-1.96%543,410
Sep 8, 202586.7090.2584.1586.7586.750.17%1,267,600
Sep 5, 202585.0086.9083.1086.6086.601.88%379,380
Sep 4, 202585.5086.7082.6585.0085.00-2.02%516,913
Sep 3, 202585.1087.5084.0586.7586.751.46%365,100
Sep 2, 202585.1087.8584.0085.5085.50-0.87%721,500
Sep 1, 202591.5091.5084.5586.2586.25-5.22%1,099,400
Aug 29, 202589.2091.5088.0591.0091.001.17%700,844
Aug 28, 202593.1096.0088.6589.9589.95-2.97%1,327,400
Aug 27, 202594.6596.3091.4592.7092.70-2.06%984,100
Aug 26, 202585.5596.5084.8594.6594.659.80%3,544,680
Aug 25, 202586.2088.0083.5086.2086.201.06%975,220
Aug 22, 202588.5088.9584.2085.3085.30-3.62%1,274,600
Aug 21, 202585.9090.3083.2588.5088.504.67%3,068,500
Aug 20, 202578.4086.5078.4084.5584.557.84%2,822,400
Aug 19, 202584.1084.1078.2578.4078.40-5.94%2,216,919
Aug 18, 202583.3084.8581.6083.3583.350.06%1,621,413
Aug 15, 202585.3586.1582.9083.3083.30-2.34%1,277,226
Aug 14, 202588.7088.7084.1085.3085.30-3.62%2,483,864
Aug 13, 202592.6093.5087.6588.5088.50-3.86%2,186,741
Aug 12, 202589.8092.3089.7592.0592.052.56%1,074,776
Aug 11, 202590.2092.5089.6089.7589.75-0.50%1,168,879
Aug 8, 202595.8595.8589.0590.2090.20-3.06%1,139,590
Aug 7, 202590.0594.0089.5093.0593.051.69%1,065,402
Aug 6, 202590.6092.8588.9591.5091.500.99%1,290,010
Aug 5, 202590.8590.8587.0090.6090.60-0.49%1,597,603
Aug 4, 202589.5093.7589.5091.0591.051.62%821,872
Aug 1, 202590.5091.3086.6089.6089.60-1.05%908,649
Jul 31, 202591.5092.7589.0090.5590.55-1.09%1,051,832
Jul 30, 202593.3096.0090.1591.5591.55-1.88%1,336,204
Jul 29, 202595.6095.6092.1093.3093.30-2.41%1,122,779
Jul 28, 202596.7598.7592.0095.6095.60-1.90%2,746,849
Jul 25, 2025100.90101.1095.5097.4597.45-4.55%2,136,153
Jul 24, 2025102.80104.6098.35102.10102.10-0.68%2,025,325
Jul 23, 2025107.10110.00101.00102.80102.80-1.91%2,590,608
Jul 22, 2025105.60106.0099.10104.80104.802.24%2,034,122
Jul 21, 202591.20103.5090.10102.50102.5011.11%4,008,747
Jul 18, 202590.1092.8090.0592.2592.251.32%660,202
Jul 17, 202591.2094.7590.6091.0591.05-1.25%694,605
Jul 16, 202591.8094.8090.6092.2092.200.77%648,788
Jul 15, 202598.9598.9591.4091.5091.50-5.18%1,294,401
Jul 14, 2025102.60102.6092.4596.5096.50-3.11%2,687,546
Jul 11, 202594.35102.1094.3599.6099.605.12%4,754,701
Jul 10, 202598.50102.4093.2094.7594.75-2.17%1,987,181
Jul 9, 202587.0097.8585.1596.8596.8511.84%4,182,965
Jul 8, 202587.2088.5085.0586.6086.60-1.48%2,198,048
Jul 7, 202587.6088.9083.8587.9087.902.45%2,162,900
Jul 4, 202585.0087.6084.5085.8085.80-0.98%2,088,200
Jul 3, 202584.0089.5082.1086.6586.654.21%4,279,610
Jul 2, 202582.0083.5077.1083.1583.154.53%4,009,515