Dekon Food & Agriculture Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 50.000 | 51.250 | 46.400 | 50.500 | 49.245 | 67,000 |
| 2024-02-09 | 45.750 | 50.000 | 45.250 | 50.000 | 48.757 | 63,400 |
| 2024-02-08 | 42.300 | 47.200 | 42.250 | 45.300 | 44.174 | 66,600 |
| 2024-02-07 | 39.000 | 43.000 | 38.000 | 43.000 | 41.931 | 66,500 |
| 2024-02-06 | 38.500 | 40.000 | 37.750 | 39.850 | 38.859 | 75,900 |
| 2024-02-05 | 39.400 | 44.000 | 37.000 | 37.600 | 36.665 | 65,200 |
| 2024-02-02 | 40.000 | 40.300 | 33.850 | 38.600 | 37.640 | 227,700 |
| 2024-02-01 | 47.450 | 47.950 | 41.800 | 42.000 | 40.956 | 84,400 |
| 2024-01-31 | 47.000 | 54.350 | 46.700 | 46.700 | 45.539 | 170,600 |
| 2024-01-30 | 58.000 | 58.000 | 53.400 | 53.400 | 52.072 | 133,000 |
| 2024-01-29 | 53.250 | 58.900 | 52.350 | 58.900 | 57.436 | 500,200 |
| 2024-01-26 | 51.050 | 53.500 | 49.550 | 52.500 | 51.195 | 164,200 |
| 2024-01-25 | 53.400 | 55.100 | 52.000 | 53.500 | 52.170 | 203,300 |
| 2024-01-24 | 54.000 | 54.550 | 52.150 | 53.400 | 52.072 | 172,300 |
| 2024-01-23 | 57.700 | 57.700 | 51.250 | 53.350 | 52.024 | 49,900 |
| 2024-01-22 | 58.100 | 58.600 | 48.900 | 54.900 | 53.535 | 52,500 |
| 2024-01-19 | 58.000 | 58.200 | 57.050 | 57.850 | 56.412 | 33,700 |
| 2024-01-18 | 59.500 | 59.500 | 58.400 | 58.800 | 57.338 | 33,700 |
| 2024-01-17 | 59.550 | 59.550 | 58.600 | 59.500 | 58.021 | 34,500 |
| 2024-01-16 | 59.500 | 59.650 | 57.100 | 59.550 | 58.070 | 42,400 |
| 2024-01-15 | 59.900 | 59.900 | 58.000 | 58.950 | 57.484 | 33,800 |
| 2024-01-12 | 60.550 | 60.550 | 58.200 | 59.950 | 58.460 | 47,600 |
| 2024-01-11 | 60.500 | 62.000 | 59.600 | 60.550 | 59.045 | 44,100 |
| 2024-01-10 | 59.000 | 60.050 | 59.000 | 60.000 | 58.508 | 39,800 |
| 2024-01-09 | 59.350 | 59.350 | 58.000 | 59.000 | 57.533 | 34,400 |
| 2024-01-08 | 58.400 | 60.100 | 58.000 | 58.850 | 57.387 | 33,600 |
| 2024-01-05 | 56.000 | 59.000 | 55.550 | 58.000 | 56.558 | 34,600 |
| 2024-01-04 | 58.750 | 60.000 | 53.000 | 54.500 | 53.145 | 38,000 |
| 2024-01-03 | 59.100 | 59.950 | 58.000 | 58.950 | 57.484 | 37,500 |
| 2024-01-02 | 51.450 | 59.050 | 51.450 | 58.450 | 56.997 | 37,700 |
| 2023-12-29 | 48.000 | 52.000 | 44.900 | 51.450 | 50.171 | 59,300 |
| 2023-12-28 | 50.500 | 50.500 | 45.900 | 49.450 | 48.221 | 31,100 |
| 2023-12-27 | 52.950 | 55.550 | 42.000 | 51.550 | 50.268 | 43,200 |
| 2023-12-22 | 50.000 | 54.000 | 50.000 | 52.950 | 51.634 | 22,800 |
| 2023-12-21 | 46.550 | 53.500 | 46.550 | 50.800 | 49.537 | 97,600 |
| 2023-12-20 | 41.450 | 48.200 | 41.400 | 46.550 | 45.393 | 135,300 |
| 2023-12-19 | 37.500 | 41.650 | 37.500 | 41.450 | 40.420 | 78,100 |
| 2023-12-18 | 38.900 | 38.900 | 37.600 | 38.250 | 37.299 | 46,900 |
| 2023-12-15 | 37.950 | 38.900 | 37.800 | 38.900 | 37.933 | 50,900 |
| 2023-12-14 | 37.700 | 37.950 | 37.200 | 37.950 | 37.007 | 23,800 |
| 2023-12-13 | 37.400 | 37.850 | 37.100 | 37.750 | 36.812 | 11,500 |
| 2023-12-12 | 37.850 | 38.000 | 37.450 | 37.900 | 36.958 | 42,000 |
| 2023-12-11 | 37.100 | 38.500 | 36.400 | 37.650 | 36.714 | 67,300 |
| 2023-12-08 | 38.000 | 38.500 | 36.400 | 37.250 | 36.324 | 106,500 |
| 2023-12-07 | 37.200 | 38.800 | 35.000 | 38.000 | 37.055 | 191,600 |
| 2023-12-06 | 36.950 | 38.000 | 36.950 | 37.500 | 36.568 | 1,029,500 |
← NewerPage 12 of 12 · 706 trading days
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.