Dekon Food and Agriculture Group (HKG:2419)
Hong Kong · Delayed Price · Currency is HKD 75.85
-1.65 (-2.13%)
Sep 30, 2025, 4:08 PM HKT
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 85.35 | 86.15 | 82.90 | 83.30 | 83.30 | -2.34% | 1,277,226 |
| Aug 14, 2025 | 88.70 | 88.70 | 84.10 | 85.30 | 85.30 | -3.62% | 2,483,864 |
| Aug 13, 2025 | 92.60 | 93.50 | 87.65 | 88.50 | 88.50 | -3.86% | 2,186,741 |
| Aug 12, 2025 | 89.80 | 92.30 | 89.75 | 92.05 | 92.05 | 2.56% | 1,074,776 |
| Aug 11, 2025 | 90.20 | 92.50 | 89.60 | 89.75 | 89.75 | -0.50% | 1,168,879 |
| Aug 8, 2025 | 95.85 | 95.85 | 89.05 | 90.20 | 90.20 | -3.06% | 1,139,590 |
| Aug 7, 2025 | 90.05 | 94.00 | 89.50 | 93.05 | 93.05 | 1.69% | 1,065,402 |
| Aug 6, 2025 | 90.60 | 92.85 | 88.95 | 91.50 | 91.50 | 0.99% | 1,290,010 |
| Aug 5, 2025 | 90.85 | 90.85 | 87.00 | 90.60 | 90.60 | -0.49% | 1,597,603 |
| Aug 4, 2025 | 89.50 | 93.75 | 89.50 | 91.05 | 91.05 | 1.62% | 821,872 |
| Aug 1, 2025 | 90.50 | 91.30 | 86.60 | 89.60 | 89.60 | -1.05% | 908,649 |
| Jul 31, 2025 | 91.50 | 92.75 | 89.00 | 90.55 | 90.55 | -1.09% | 1,051,832 |
| Jul 30, 2025 | 93.30 | 96.00 | 90.15 | 91.55 | 91.55 | -1.88% | 1,336,204 |
| Jul 29, 2025 | 95.60 | 95.60 | 92.10 | 93.30 | 93.30 | -2.41% | 1,122,779 |
| Jul 28, 2025 | 96.75 | 98.75 | 92.00 | 95.60 | 95.60 | -1.90% | 2,746,849 |
| Jul 25, 2025 | 100.90 | 101.10 | 95.50 | 97.45 | 97.45 | -4.55% | 2,136,153 |
| Jul 24, 2025 | 102.80 | 104.60 | 98.35 | 102.10 | 102.10 | -0.68% | 2,025,325 |
| Jul 23, 2025 | 107.10 | 110.00 | 101.00 | 102.80 | 102.80 | -1.91% | 2,590,608 |