Dekon Food and Agriculture Group (HKG:2419)
Hong Kong · Delayed Price · Currency is HKD 63.65
-2.65 (-4.00%)
May 11, 2026, 4:08 PM HKT
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 67.05 | 67.05 | 63.05 | 63.65 | 63.65 | -4.00% | 1,395,044 |
| May 8, 2026 | 67.00 | 67.70 | 65.00 | 66.30 | 66.30 | -2.64% | 616,500 |
| May 7, 2026 | 67.55 | 68.90 | 66.25 | 68.10 | 68.10 | 0.89% | 678,100 |
| May 6, 2026 | 67.85 | 68.60 | 66.00 | 67.50 | 67.50 | -0.52% | 1,254,100 |
| May 5, 2026 | 67.75 | 67.85 | 65.50 | 67.85 | 67.85 | 0.44% | 133,266 |
| May 4, 2026 | 66.95 | 67.95 | 65.90 | 67.55 | 67.55 | 1.05% | 104,200 |
| Apr 30, 2026 | 67.70 | 69.85 | 65.95 | 66.85 | 66.85 | -1.26% | 836,200 |
| Apr 29, 2026 | 66.95 | 69.20 | 66.65 | 67.70 | 67.70 | 2.81% | 898,960 |
| Apr 28, 2026 | 64.70 | 66.70 | 63.80 | 65.85 | 65.85 | 2.57% | 789,910 |
| Apr 27, 2026 | 64.00 | 64.60 | 61.90 | 64.20 | 64.20 | -0.85% | 1,190,100 |
| Apr 24, 2026 | 64.80 | 65.40 | 64.15 | 64.75 | 64.75 | -0.69% | 284,100 |
| Apr 23, 2026 | 67.20 | 67.20 | 65.00 | 65.20 | 65.20 | -1.51% | 530,000 |
| Apr 22, 2026 | 67.80 | 69.10 | 65.90 | 66.20 | 66.20 | -2.36% | 897,800 |
| Apr 21, 2026 | 66.85 | 68.30 | 66.00 | 67.80 | 67.80 | 0.89% | 417,600 |
| Apr 20, 2026 | 70.00 | 70.00 | 66.55 | 67.20 | 67.20 | -2.25% | 1,295,900 |
| Apr 17, 2026 | 72.45 | 72.45 | 68.10 | 68.75 | 68.75 | -5.11% | 1,327,600 |
| Apr 16, 2026 | 74.50 | 74.50 | 71.75 | 72.45 | 72.45 | -1.02% | 868,100 |
| Apr 15, 2026 | 74.80 | 79.25 | 70.35 | 73.20 | 73.20 | -1.28% | 1,697,987 |
| Apr 14, 2026 | 69.75 | 75.30 | 68.20 | 74.15 | 74.15 | 6.31% | 1,781,500 |
| Apr 13, 2026 | 67.50 | 70.95 | 66.55 | 69.75 | 69.75 | 4.26% | 1,835,500 |
| Apr 10, 2026 | 66.90 | 67.50 | 65.35 | 66.90 | 66.90 | - | 798,722 |
| Apr 9, 2026 | 67.60 | 68.85 | 66.05 | 66.90 | 66.90 | -1.62% | 857,856 |
| Apr 8, 2026 | 67.00 | 69.95 | 66.15 | 68.00 | 68.00 | 2.49% | 790,754 |
| Apr 2, 2026 | 63.10 | 67.35 | 62.95 | 66.35 | 66.35 | 5.99% | 1,903,200 |
| Apr 1, 2026 | 65.15 | 65.45 | 61.50 | 62.60 | 62.60 | -3.62% | 1,939,700 |
| Mar 31, 2026 | 63.65 | 66.00 | 62.25 | 64.95 | 64.95 | -0.31% | 1,392,012 |
| Mar 30, 2026 | 66.00 | 67.40 | 62.95 | 65.15 | 65.15 | -1.88% | 1,312,600 |
| Mar 27, 2026 | 66.70 | 69.65 | 66.00 | 66.40 | 66.40 | -0.52% | 1,556,200 |
| Mar 26, 2026 | 67.15 | 67.30 | 63.00 | 66.75 | 66.75 | -0.60% | 2,507,300 |
| Mar 25, 2026 | 67.40 | 69.80 | 65.50 | 67.15 | 67.15 | -0.07% | 1,841,500 |
| Mar 24, 2026 | 71.70 | 76.45 | 62.80 | 67.20 | 67.20 | -6.41% | 4,057,600 |
| Mar 23, 2026 | 77.30 | 77.45 | 71.10 | 71.80 | 71.80 | -9.00% | 1,786,400 |
| Mar 20, 2026 | 77.20 | 82.20 | 77.05 | 78.90 | 78.90 | 2.20% | 1,230,406 |
| Mar 19, 2026 | 77.70 | 78.85 | 75.30 | 77.20 | 77.20 | -0.64% | 953,306 |
| Mar 18, 2026 | 83.25 | 83.25 | 76.95 | 77.70 | 77.70 | -6.67% | 1,721,000 |
| Mar 17, 2026 | 85.00 | 86.80 | 82.10 | 83.25 | 83.25 | -2.06% | 1,376,398 |
| Mar 16, 2026 | 77.85 | 87.00 | 77.85 | 85.00 | 85.00 | 5.07% | 2,312,300 |
| Mar 13, 2026 | 79.80 | 83.70 | 77.80 | 80.90 | 80.90 | 3.45% | 1,835,470 |
| Mar 12, 2026 | 75.00 | 79.05 | 75.00 | 78.20 | 78.20 | 3.99% | 1,846,700 |
| Mar 11, 2026 | 73.20 | 76.80 | 71.90 | 75.20 | 75.20 | 2.66% | 661,400 |
| Mar 10, 2026 | 76.00 | 76.00 | 72.65 | 73.25 | 73.25 | -3.62% | 1,120,596 |
| Mar 9, 2026 | 71.45 | 77.50 | 70.95 | 76.00 | 76.00 | 6.37% | 3,246,400 |
| Mar 6, 2026 | 68.15 | 72.95 | 67.55 | 71.45 | 71.45 | 5.00% | 751,000 |
| Mar 5, 2026 | 71.40 | 71.90 | 68.05 | 68.05 | 68.05 | -4.29% | 654,200 |
| 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 |