Dekon Food And Agriculture Group Class H 2419
HKEX · Hong Kong SAR China · Process Industries
HKD 55.75-2.55 (-4.37%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 55.90 | -4.12% | HKD 58.05 | HKD 58.55 | HKD 55.60 | 132.17K |
| 2026-09-30 | HKD 58.30 | -0.17% | HKD 59.40 | HKD 59.40 | HKD 57.80 | 522.92K |
| 2026-09-29 | HKD 58.40 | +0.95% | HKD 57.60 | HKD 60.25 | HKD 57.60 | 520.62K |
| 2026-09-28 | HKD 57.85 | +4.52% | HKD 55.10 | HKD 57.95 | HKD 54.55 | 494.72K |
| 2026-09-25 | HKD 55.35 | -1.86% | HKD 56.05 | HKD 57.55 | HKD 54.70 | 55.50K |
| 2026-09-24 | HKD 56.40 | 0.00% | HKD 56.15 | HKD 56.95 | HKD 55.70 | 396.99K |
| 2026-09-23 | HKD 56.40 | -0.18% | HKD 56.25 | HKD 56.90 | HKD 55.70 | 214.07K |
| 2026-09-22 | HKD 56.50 | -3.42% | HKD 58.25 | HKD 59.25 | HKD 56.20 | 706.22K |
| 2026-09-21 | HKD 58.50 | +0.09% | HKD 58.00 | HKD 59.80 | HKD 56.90 | 567.60K |
| 2026-09-18 | HKD 58.45 | +2.63% | HKD 56.70 | HKD 58.80 | HKD 56.40 | 350.10K |
| 2026-09-17 | HKD 56.95 | +1.24% | HKD 56.00 | HKD 57.75 | HKD 55.70 | 232.30K |
| 2026-09-16 | HKD 56.25 | -2.68% | HKD 55.50 | HKD 58.20 | HKD 55.50 | 759.80K |
| 2026-09-15 | HKD 57.80 | -1.37% | HKD 58.30 | HKD 59.75 | HKD 57.25 | 546.60K |
| 2026-09-14 | HKD 58.60 | -2.17% | HKD 59.60 | HKD 60.95 | HKD 57.90 | 671.90K |
| 2026-09-11 | HKD 59.90 | +1.61% | HKD 59.90 | HKD 59.90 | HKD 57.80 | 331.80K |
| 2026-09-10 | HKD 58.95 | -2.48% | HKD 60.15 | HKD 61.35 | HKD 57.20 | 2.97M |
| 2026-09-09 | HKD 60.45 | -0.41% | HKD 61.75 | HKD 62.15 | HKD 59.55 | 1.05M |
| 2026-09-08 | HKD 60.70 | -0.49% | HKD 61.20 | HKD 61.55 | HKD 59.55 | 978.70K |
| 2026-09-07 | HKD 61.00 | -1.61% | HKD 60.95 | HKD 62.85 | HKD 59.90 | 1.63M |
| 2026-09-04 | HKD 62.00 | +4.64% | HKD 58.05 | HKD 63.20 | HKD 57.55 | 2.65M |
| 2026-09-03 | HKD 59.25 | +0.59% | HKD 57.65 | HKD 59.70 | HKD 57.65 | 742.30K |
| 2026-09-02 | HKD 58.90 | +2.52% | HKD 56.05 | HKD 59.50 | HKD 56.05 | 907.10K |
| 2026-09-01 | HKD 57.45 | +6.09% | HKD 55.65 | HKD 59.45 | HKD 55.65 | 1.55M |
| 2026-08-31 | HKD 54.15 | -6.07% | HKD 58.25 | HKD 61.20 | HKD 54.15 | 2.72M |
| 2026-08-28 | HKD 57.65 | +6.96% | HKD 54.50 | HKD 58.10 | HKD 53.00 | 1.40M |
| 2026-08-27 | HKD 53.90 | +4.46% | HKD 53.25 | HKD 54.50 | HKD 51.20 | 819.70K |
| 2026-08-26 | HKD 51.60 | -0.77% | HKD 51.70 | HKD 52.55 | HKD 51.15 | 274.90K |
| 2026-08-25 | HKD 52.00 | +1.96% | HKD 51.35 | HKD 52.85 | HKD 51.05 | 299.00K |
| 2026-08-24 | HKD 51.00 | -1.92% | HKD 51.60 | HKD 52.40 | HKD 50.45 | 671.20K |
| 2026-08-21 | HKD 52.00 | -3.61% | HKD 53.15 | HKD 54.95 | HKD 51.75 | 491.90K |
| 2026-08-20 | HKD 53.95 | +1.70% | HKD 50.60 | HKD 54.80 | HKD 50.60 | 460.40K |
| 2026-08-19 | HKD 53.05 | +0.09% | HKD 52.80 | HKD 53.85 | HKD 51.85 | 471.75K |
| 2026-08-18 | HKD 53.00 | +3.72% | HKD 51.10 | HKD 55.40 | HKD 51.00 | 969.50K |
| 2026-08-17 | HKD 51.10 | -4.66% | HKD 52.25 | HKD 54.00 | HKD 50.75 | 975.52K |
| 2026-08-14 | HKD 53.60 | +2.10% | HKD 52.50 | HKD 53.90 | HKD 51.65 | 446.20K |
| 2026-08-13 | HKD 52.50 | -1.96% | HKD 55.40 | HKD 55.55 | HKD 51.95 | 323.63K |
| 2026-08-12 | HKD 53.55 | -1.56% | HKD 53.40 | HKD 54.70 | HKD 52.80 | 401.70K |
| 2026-08-11 | HKD 54.40 | +1.21% | HKD 53.75 | HKD 54.95 | HKD 52.75 | 475.93K |
| 2026-08-10 | HKD 53.75 | +5.39% | HKD 52.45 | HKD 54.10 | HKD 52.20 | 721.90K |
| 2026-08-07 | HKD 51.00 | +1.19% | HKD 49.78 | HKD 51.20 | HKD 49.30 | 366.00K |
| 2026-08-06 | HKD 50.40 | -3.63% | HKD 51.35 | HKD 53.95 | HKD 49.70 | 876.30K |
| 2026-08-05 | HKD 52.30 | +4.60% | HKD 50.20 | HKD 53.00 | HKD 48.62 | 1.03M |
| 2026-08-04 | HKD 50.00 | -0.50% | HKD 50.60 | HKD 50.60 | HKD 48.00 | 824.40K |
| 2026-08-03 | HKD 50.25 | -1.08% | HKD 51.05 | HKD 52.15 | HKD 50.00 | 588.80K |
| 2026-07-31 | HKD 50.80 | -1.45% | HKD 51.45 | HKD 51.90 | HKD 49.64 | 692.14K |
| 2026-07-30 | HKD 51.55 | -3.46% | HKD 53.30 | HKD 54.80 | HKD 50.80 | 724.80K |
| 2026-07-29 | HKD 53.40 | +1.23% | HKD 52.75 | HKD 56.70 | HKD 52.75 | 1.07M |
| 2026-07-28 | HKD 52.75 | +4.15% | HKD 51.05 | HKD 53.40 | HKD 49.88 | 462.30K |
| 2026-07-27 | HKD 50.65 | -1.65% | HKD 49.92 | HKD 53.70 | HKD 49.92 | 423.70K |
| 2026-07-24 | HKD 51.50 | +1.98% | HKD 50.50 | HKD 51.50 | HKD 49.20 | 591.90K |
| 2026-07-23 | HKD 50.50 | -0.98% | HKD 52.75 | HKD 52.75 | HKD 49.10 | 335.40K |
| 2026-07-22 | HKD 51.00 | +1.39% | HKD 48.16 | HKD 51.20 | HKD 48.16 | 332.00K |
| 2026-07-21 | HKD 50.30 | -4.46% | HKD 55.85 | HKD 53.95 | HKD 50.15 | 676.20K |
| 2026-07-20 | HKD 52.65 | +1.94% | HKD 53.60 | HKD 53.60 | HKD 50.50 | 764.70K |
| 2026-07-17 | HKD 51.65 | -5.23% | HKD 55.90 | HKD 55.90 | HKD 51.25 | 637.50K |
| 2026-07-16 | HKD 54.50 | +6.76% | HKD 51.30 | HKD 55.75 | HKD 50.60 | 1.76M |
| 2026-07-15 | HKD 51.05 | +3.72% | HKD 50.00 | HKD 51.85 | HKD 48.08 | 986.50K |
| 2026-07-14 | HKD 49.22 | -0.97% | HKD 50.45 | HKD 50.45 | HKD 47.80 | 435.92K |
| 2026-07-13 | HKD 49.70 | +0.36% | HKD 49.52 | HKD 51.35 | HKD 48.26 | 521.90K |
| 2026-07-10 | HKD 49.52 | +6.08% | HKD 46.12 | HKD 49.74 | HKD 46.12 | 718.90K |
| 2026-07-09 | HKD 46.68 | -1.52% | HKD 47.40 | HKD 49.52 | HKD 45.62 | 386.70K |
| 2026-07-08 | HKD 47.40 | -2.87% | HKD 48.72 | HKD 50.75 | HKD 46.40 | 750.93K |
| 2026-07-07 | HKD 48.80 | -2.98% | HKD 51.75 | HKD 52.65 | HKD 45.34 | 1.09M |
| 2026-07-06 | HKD 50.30 | +5.98% | HKD 49.48 | HKD 51.30 | HKD 46.76 | 1.90M |
| 2026-07-03 | HKD 47.46 | +1.37% | HKD 47.76 | HKD 49.48 | HKD 46.72 | 1.26M |
| 2026-07-02 | HKD 46.82 | +13.97% | HKD 43.20 | HKD 47.86 | HKD 43.20 | 3.18M |
| 2026-06-30 | HKD 41.08 | -0.68% | HKD 41.36 | HKD 42.34 | HKD 40.22 | 997.12K |
| 2026-06-29 | HKD 41.36 | +4.50% | HKD 41.00 | HKD 42.84 | HKD 38.78 | 1.45M |
| 2026-06-26 | HKD 39.58 | +0.61% | HKD 39.80 | HKD 41.30 | HKD 37.76 | 3.91M |
| 2026-06-25 | HKD 39.34 | -8.55% | HKD 43.22 | HKD 43.22 | HKD 38.92 | 2.85M |
| 2026-06-24 | HKD 43.02 | -4.40% | HKD 45.06 | HKD 45.50 | HKD 42.00 | 1.01M |
| 2026-06-23 | HKD 45.00 | +2.83% | HKD 43.98 | HKD 45.10 | HKD 43.70 | 903.00K |
| 2026-06-22 | HKD 43.76 | +3.01% | HKD 42.60 | HKD 44.16 | HKD 41.26 | 1.27M |
| 2026-06-18 | HKD 42.48 | -7.57% | HKD 46.04 | HKD 46.04 | HKD 42.30 | 2.44M |
| 2026-06-17 | HKD 45.96 | -2.83% | HKD 47.40 | HKD 47.40 | HKD 44.90 | 858.30K |
| 2026-06-16 | HKD 47.30 | -2.39% | HKD 48.74 | HKD 48.74 | HKD 46.50 | 313.50K |
| 2026-06-15 | HKD 48.46 | -3.66% | HKD 51.85 | HKD 52.10 | HKD 48.16 | 917.90K |
| 2026-06-12 | HKD 50.30 | +2.11% | HKD 49.66 | HKD 51.05 | HKD 48.60 | 689.10K |
| 2026-06-11 | HKD 49.26 | -0.93% | HKD 49.72 | HKD 49.80 | HKD 47.04 | 441.30K |
| 2026-06-10 | HKD 49.72 | +4.23% | HKD 47.04 | HKD 52.95 | HKD 46.06 | 1.53M |
| 2026-06-09 | HKD 47.70 | +4.06% | HKD 45.80 | HKD 47.88 | HKD 44.24 | 1.20M |
| 2026-06-08 | HKD 45.84 | -9.14% | HKD 50.45 | HKD 50.45 | HKD 45.34 | 1.45M |
| 2026-06-05 | HKD 50.45 | -2.04% | HKD 50.25 | HKD 52.35 | HKD 49.80 | 632.70K |
| 2026-06-04 | HKD 51.50 | -1.06% | HKD 52.05 | HKD 52.70 | HKD 50.15 | 523.20K |
| 2026-06-03 | HKD 52.05 | -5.19% | HKD 55.20 | HKD 55.20 | HKD 50.50 | 1.02M |
| 2026-06-02 | HKD 54.90 | -0.99% | HKD 55.75 | HKD 55.75 | HKD 53.50 | 513.00K |
| 2026-06-01 | HKD 55.45 | +5.12% | HKD 53.00 | HKD 56.60 | HKD 52.50 | 844.12K |
| 2026-05-29 | HKD 52.75 | +1.25% | HKD 52.10 | HKD 53.40 | HKD 51.25 | 794.40K |
| 2026-05-28 | HKD 52.10 | +2.26% | HKD 51.15 | HKD 52.10 | HKD 49.50 | 1.16M |
| 2026-05-27 | HKD 50.95 | -2.49% | HKD 52.25 | HKD 52.25 | HKD 49.46 | 1.68M |