Dekon Food and Agriculture Group (HKG:2419)
Hong Kong · Delayed Price · Currency is HKD 57.10
+0.70 (1.24%)
Oct 6, 2026, 4:08 PM HKT
HKG:2419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 56.10 | 57.10 | 56.00 | 57.10 | 57.10 | 1.24% | 104,724 |
| Oct 5, 2026 | 54.25 | 56.40 | 54.25 | 56.40 | 56.40 | 0.27% | 1,047,454 |
| Oct 2, 2026 | 58.05 | 58.55 | 55.60 | 56.25 | 56.25 | -3.52% | 142,569 |
| Sep 30, 2026 | 59.40 | 59.40 | 57.80 | 58.30 | 58.30 | -0.17% | 522,920 |
| Sep 29, 2026 | 57.60 | 60.25 | 57.60 | 58.40 | 58.40 | 0.95% | 520,618 |
| Sep 28, 2026 | 55.10 | 57.95 | 54.55 | 57.85 | 57.85 | 4.52% | 494,718 |
| Sep 25, 2026 | 56.05 | 57.55 | 54.70 | 55.35 | 55.35 | -1.86% | 55,503 |
| Sep 24, 2026 | 56.15 | 56.95 | 55.70 | 56.40 | 56.40 | - | 396,989 |
| Sep 23, 2026 | 56.25 | 56.90 | 55.70 | 56.40 | 56.40 | -0.18% | 214,072 |
| Sep 22, 2026 | 58.25 | 59.25 | 56.20 | 56.50 | 56.50 | -3.42% | 706,220 |
| Sep 21, 2026 | 58.00 | 59.80 | 56.90 | 58.50 | 58.50 | 0.09% | 567,600 |
| Sep 18, 2026 | 56.70 | 58.80 | 56.40 | 58.45 | 58.45 | 2.63% | 350,100 |
| Sep 17, 2026 | 56.00 | 57.75 | 55.70 | 56.95 | 56.95 | 1.24% | 232,300 |
| Sep 16, 2026 | 55.50 | 58.20 | 55.50 | 56.25 | 56.25 | -2.68% | 759,800 |
| Sep 15, 2026 | 58.30 | 59.75 | 57.25 | 57.80 | 57.80 | -1.37% | 546,600 |
| Sep 14, 2026 | 59.60 | 60.95 | 57.90 | 58.60 | 58.60 | -2.17% | 671,900 |
| Sep 11, 2026 | 59.90 | 59.90 | 57.80 | 59.90 | 59.90 | 1.61% | 331,800 |
| Sep 10, 2026 | 60.15 | 61.35 | 57.20 | 58.95 | 58.95 | -2.48% | 2,967,900 |
| Sep 9, 2026 | 61.75 | 62.15 | 59.55 | 60.45 | 60.45 | -0.41% | 1,045,200 |
| Sep 8, 2026 | 61.20 | 61.55 | 59.55 | 60.70 | 60.70 | -0.49% | 978,700 |
| Sep 7, 2026 | 62.00 | 62.85 | 59.90 | 61.00 | 61.00 | -1.61% | 1,629,700 |
| Sep 4, 2026 | 58.05 | 63.20 | 57.55 | 62.00 | 62.00 | 4.64% | 2,645,600 |
| Sep 3, 2026 | 57.65 | 59.70 | 57.65 | 59.25 | 59.25 | 0.59% | 742,300 |
| Sep 2, 2026 | 56.05 | 59.50 | 56.05 | 58.90 | 58.90 | 2.52% | 907,100 |
| Sep 1, 2026 | 55.65 | 59.45 | 55.65 | 57.45 | 57.45 | 6.09% | 1,549,100 |
| Aug 31, 2026 | 58.25 | 61.20 | 54.15 | 54.15 | 54.15 | -6.07% | 2,719,954 |
| Aug 28, 2026 | 54.50 | 58.10 | 53.00 | 57.65 | 57.65 | 6.96% | 1,403,898 |
| Aug 27, 2026 | 53.25 | 54.50 | 51.20 | 53.90 | 53.90 | 4.46% | 819,700 |
| Aug 26, 2026 | 51.70 | 52.55 | 51.15 | 51.60 | 51.60 | -0.77% | 274,900 |
| Aug 25, 2026 | 51.35 | 52.85 | 51.05 | 52.00 | 52.00 | 1.96% | 299,000 |
| Aug 24, 2026 | 51.60 | 52.40 | 50.45 | 51.00 | 51.00 | -1.92% | 671,200 |
| Aug 21, 2026 | 53.15 | 54.95 | 51.75 | 52.00 | 52.00 | -3.61% | 491,900 |
| Aug 20, 2026 | 50.60 | 54.80 | 50.60 | 53.95 | 53.95 | 1.70% | 460,400 |
| Aug 19, 2026 | 52.80 | 53.85 | 51.85 | 53.05 | 53.05 | 0.09% | 471,746 |
| Aug 18, 2026 | 51.10 | 55.40 | 51.00 | 53.00 | 53.00 | 3.72% | 969,500 |
| Aug 17, 2026 | 52.25 | 54.00 | 50.75 | 51.10 | 51.10 | -4.66% | 975,517 |
| Aug 14, 2026 | 52.50 | 53.90 | 51.65 | 53.60 | 53.60 | 2.10% | 446,200 |
| Aug 13, 2026 | 55.40 | 55.55 | 51.95 | 52.50 | 52.50 | -1.96% | 323,626 |
| Aug 12, 2026 | 53.40 | 54.70 | 52.80 | 53.55 | 53.55 | -1.56% | 401,700 |
| Aug 11, 2026 | 53.75 | 54.95 | 52.75 | 54.40 | 54.40 | 1.21% | 475,931 |
| Aug 10, 2026 | 52.45 | 54.10 | 52.20 | 53.75 | 53.75 | 5.39% | 721,900 |
| Aug 7, 2026 | 49.78 | 51.20 | 49.30 | 51.00 | 51.00 | 1.19% | 366,000 |
| Aug 6, 2026 | 51.35 | 53.95 | 49.70 | 50.40 | 50.40 | -3.63% | 876,300 |
| Aug 5, 2026 | 50.20 | 53.00 | 48.62 | 52.30 | 52.30 | 4.60% | 1,029,700 |
| Aug 4, 2026 | 50.60 | 50.60 | 48.00 | 50.00 | 50.00 | -0.50% | 824,400 |
| Aug 3, 2026 | 51.05 | 52.15 | 50.00 | 50.25 | 50.25 | -1.08% | 588,800 |
| Jul 31, 2026 | 51.45 | 51.90 | 49.64 | 50.80 | 50.80 | -1.45% | 692,140 |
| Jul 30, 2026 | 53.30 | 54.80 | 50.80 | 51.55 | 51.55 | -3.46% | 724,800 |
| Jul 29, 2026 | 52.75 | 56.70 | 52.75 | 53.40 | 53.40 | 1.23% | 1,068,800 |
| Jul 28, 2026 | 51.05 | 53.40 | 49.88 | 52.75 | 52.75 | 4.15% | 462,300 |