Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 48.800 | 48.950 | 48.000 | 48.000 | 46.807 | 67,400 |
| 2024-05-13 | 50.200 | 50.500 | 48.300 | 48.300 | 47.099 | 66,000 |
| 2024-05-10 | 49.150 | 51.900 | 49.150 | 51.050 | 49.781 | 65,200 |
| 2024-05-09 | 52.000 | 52.000 | 49.800 | 50.200 | 48.952 | 65,200 |
| 2024-05-08 | 49.950 | 50.600 | 49.250 | 50.300 | 49.050 | 65,000 |
| 2024-05-07 | 50.900 | 51.000 | 49.050 | 49.950 | 48.708 | 73,600 |
| 2024-05-06 | 50.500 | 51.500 | 50.050 | 50.950 | 49.683 | 66,700 |
| 2024-05-03 | 52.200 | 52.700 | 51.050 | 51.750 | 50.463 | 65,600 |
| 2024-05-02 | 52.000 | 52.650 | 50.550 | 51.750 | 50.463 | 66,300 |
| 2024-04-30 | 52.000 | 53.600 | 50.800 | 52.000 | 50.707 | 172,100 |
| 2024-04-29 | 49.000 | 52.900 | 49.000 | 52.650 | 51.341 | 125,400 |
| 2024-04-26 | 48.500 | 50.600 | 47.950 | 50.500 | 49.245 | 80,000 |
| 2024-04-25 | 50.500 | 50.500 | 48.000 | 48.000 | 46.807 | 67,100 |
| 2024-04-24 | 50.200 | 52.350 | 48.550 | 50.050 | 48.806 | 77,800 |
| 2024-04-23 | 49.200 | 51.950 | 48.700 | 49.900 | 48.659 | 65,600 |
| 2024-04-22 | 49.050 | 50.000 | 46.650 | 48.800 | 47.587 | 66,100 |
| 2024-04-19 | 48.500 | 49.800 | 47.550 | 49.800 | 48.562 | 66,200 |
| 2024-04-18 | 49.000 | 49.300 | 46.900 | 46.950 | 45.783 | 65,700 |
| 2024-04-17 | 43.050 | 49.500 | 43.050 | 48.650 | 47.441 | 65,500 |
| 2024-04-16 | 56.000 | 56.000 | 47.550 | 48.250 | 47.050 | 66,900 |
| 2024-04-15 | 43.000 | 50.500 | 43.000 | 49.300 | 48.074 | 65,000 |
| 2024-04-12 | 51.200 | 51.300 | 49.850 | 50.250 | 49.001 | 67,200 |
| 2024-04-11 | 42.600 | 51.100 | 42.600 | 50.600 | 49.342 | 66,200 |
| 2024-04-10 | 51.600 | 51.600 | 49.150 | 49.800 | 48.562 | 66,800 |
| 2024-04-09 | 52.400 | 52.700 | 50.550 | 50.550 | 49.293 | 66,400 |
| 2024-04-08 | 49.000 | 53.000 | 49.000 | 51.600 | 50.317 | 71,600 |
| 2024-04-05 | 51.600 | 51.800 | 50.400 | 51.600 | 50.317 | 66,300 |
| 2024-04-03 | 48.500 | 51.850 | 47.800 | 50.600 | 49.342 | 69,600 |
| 2024-04-02 | 53.500 | 54.600 | 47.550 | 47.550 | 46.368 | 68,600 |
| 2024-03-28 | 51.300 | 53.500 | 50.300 | 53.200 | 51.877 | 90,900 |
| 2024-03-27 | 49.700 | 51.800 | 49.500 | 51.300 | 50.025 | 95,900 |
| 2024-03-26 | 48.400 | 51.500 | 48.400 | 50.550 | 49.293 | 83,300 |
| 2024-03-25 | 47.550 | 48.950 | 44.900 | 48.400 | 47.197 | 76,000 |
| 2024-03-22 | 48.000 | 48.300 | 46.050 | 46.050 | 44.905 | 103,700 |
| 2024-03-21 | 46.000 | 50.000 | 45.800 | 48.300 | 47.099 | 99,800 |
| 2024-03-20 | 43.150 | 48.100 | 42.600 | 45.050 | 43.930 | 86,000 |
| 2024-03-19 | 43.000 | 44.000 | 40.900 | 43.150 | 42.077 | 68,500 |
| 2024-03-18 | 43.500 | 43.950 | 41.450 | 43.000 | 41.931 | 98,500 |
| 2024-03-15 | 40.700 | 45.000 | 40.050 | 43.500 | 42.419 | 74,400 |
| 2024-03-14 | 42.500 | 42.500 | 40.650 | 40.700 | 39.688 | 70,300 |
| 2024-03-13 | 43.000 | 43.500 | 40.600 | 41.900 | 40.858 | 65,500 |
| 2024-03-12 | 43.150 | 43.600 | 40.450 | 42.450 | 41.395 | 67,400 |
| 2024-03-11 | 46.500 | 46.500 | 43.550 | 43.950 | 42.857 | 67,800 |
| 2024-03-08 | 48.000 | 48.000 | 44.350 | 45.500 | 44.369 | 66,700 |
| 2024-03-07 | 48.950 | 49.000 | 45.750 | 46.300 | 45.149 | 65,600 |
| 2024-03-06 | 48.650 | 49.450 | 45.650 | 49.000 | 47.782 | 65,900 |
| 2024-03-05 | 52.250 | 52.400 | 48.950 | 48.950 | 47.733 | 72,900 |
| 2024-03-04 | 48.900 | 52.300 | 46.700 | 50.050 | 48.806 | 69,300 |
| 2024-03-01 | 51.000 | 52.600 | 48.050 | 48.700 | 47.489 | 71,700 |
| 2024-02-29 | 51.200 | 51.800 | 48.900 | 51.500 | 50.220 | 107,800 |
| 2024-02-28 | 52.000 | 53.000 | 48.650 | 50.600 | 49.342 | 67,900 |
| 2024-02-27 | 49.900 | 52.500 | 48.400 | 50.000 | 48.757 | 88,900 |
| 2024-02-26 | 51.000 | 51.650 | 49.050 | 50.000 | 48.757 | 74,400 |
| 2024-02-23 | 52.200 | 52.200 | 46.100 | 51.000 | 49.732 | 65,800 |
| 2024-02-22 | 51.700 | 54.000 | 50.350 | 51.800 | 50.512 | 66,500 |
| 2024-02-21 | 50.400 | 52.950 | 50.000 | 51.300 | 50.025 | 66,700 |
| 2024-02-20 | 50.600 | 50.900 | 47.500 | 50.450 | 49.196 | 64,600 |
| 2024-02-19 | 53.000 | 53.000 | 48.700 | 49.600 | 48.367 | 66,200 |
| 2024-02-16 | 52.000 | 53.800 | 51.000 | 52.800 | 51.487 | 68,400 |
| 2024-02-15 | 50.500 | 52.800 | 50.500 | 51.600 | 50.317 | 68,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 0.9684 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.