Dekon Food and Agriculture Group (HKG:2419)
Hong Kong
· Delayed Price · Currency is HKD 72.95
+0.85 (1.18%)
At close: Feb 27, 2026
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 69.25 | 72.95 | 68.70 | 72.55 | 72.55 | 4.54% | 350,722 |
| Feb 23, 2026 | 69.20 | 70.20 | 68.70 | 69.40 | 69.40 | 0.36% | 70,600 |
| Feb 20, 2026 | 72.00 | 74.95 | 68.10 | 69.15 | 69.15 | -3.89% | 169,220 |
| Feb 16, 2026 | 72.80 | 73.10 | 71.65 | 71.95 | 71.95 | -0.07% | 21,600 |
| Feb 13, 2026 | 73.00 | 73.00 | 71.95 | 72.00 | 72.00 | -1.37% | 107,400 |
| Feb 12, 2026 | 71.35 | 73.30 | 70.65 | 73.00 | 73.00 | 1.46% | 437,044 |
| Feb 11, 2026 | 70.95 | 72.20 | 69.80 | 71.95 | 71.95 | 1.27% | 614,800 |
| Feb 10, 2026 | 71.75 | 72.70 | 70.10 | 71.05 | 71.05 | -0.98% | 496,700 |
| Feb 9, 2026 | 71.00 | 72.95 | 71.00 | 71.75 | 71.75 | -0.76% | 253,600 |
| Feb 6, 2026 | 71.10 | 72.90 | 70.30 | 72.30 | 72.30 | 1.40% | 625,000 |
| Feb 5, 2026 | 77.00 | 77.00 | 70.50 | 71.30 | 71.30 | -7.40% | 2,105,300 |
| Feb 4, 2026 | 71.60 | 77.50 | 70.90 | 77.00 | 77.00 | 7.77% | 1,989,240 |
| Feb 3, 2026 | 70.00 | 71.70 | 68.30 | 71.45 | 71.45 | 2.36% | 884,300 |
| Feb 2, 2026 | 70.35 | 71.70 | 68.20 | 69.80 | 69.80 | -0.85% | 746,800 |
| Jan 30, 2026 | 70.35 | 72.25 | 69.30 | 70.40 | 70.40 | 0.07% | 794,700 |
| Jan 29, 2026 | 69.05 | 70.35 | 68.45 | 70.35 | 70.35 | 1.88% | 666,300 |
| Jan 28, 2026 | 69.50 | 69.50 | 67.45 | 69.05 | 69.05 | 0.22% | 578,844 |
| Jan 27, 2026 | 70.35 | 70.90 | 67.35 | 68.90 | 68.90 | -1.99% | 973,500 |
| Jan 26, 2026 | 70.00 | 70.40 | 68.65 | 70.30 | 70.30 | 0.43% | 413,700 |
| Jan 23, 2026 | 69.30 | 70.30 | 68.30 | 70.00 | 70.00 | 0.21% | 508,900 |
| Jan 22, 2026 | 71.60 | 71.60 | 68.45 | 69.85 | 69.85 | -0.99% | 393,900 |
| Jan 21, 2026 | 70.20 | 70.95 | 67.05 | 70.55 | 70.55 | 0.57% | 961,100 |
| Jan 20, 2026 | 68.35 | 70.45 | 67.85 | 70.15 | 70.15 | 2.71% | 1,133,842 |
| Jan 19, 2026 | 65.60 | 68.30 | 65.05 | 68.30 | 68.30 | 4.12% | 946,219 |
| Jan 16, 2026 | 70.00 | 70.40 | 63.65 | 65.60 | 65.60 | -5.95% | 2,676,700 |
| Jan 15, 2026 | 69.25 | 70.20 | 68.35 | 69.75 | 69.75 | 1.09% | 326,700 |
| Jan 14, 2026 | 71.50 | 71.50 | 68.35 | 69.00 | 69.00 | -1.50% | 695,176 |
| Jan 13, 2026 | 70.05 | 71.95 | 68.80 | 70.05 | 70.05 | 0.50% | 576,000 |
| Jan 12, 2026 | 69.20 | 70.00 | 67.40 | 69.70 | 69.70 | 0.87% | 870,200 |
| Jan 9, 2026 | 66.65 | 69.85 | 66.05 | 69.10 | 69.10 | 3.68% | 878,300 |
| Jan 8, 2026 | 68.30 | 68.75 | 66.40 | 66.65 | 66.65 | -2.20% | 657,300 |
| Jan 7, 2026 | 70.30 | 70.30 | 67.50 | 68.15 | 68.15 | -1.23% | 424,000 |
| Jan 6, 2026 | 69.00 | 70.50 | 67.15 | 69.00 | 69.00 | 0.07% | 837,020 |
| Jan 5, 2026 | 69.45 | 70.65 | 68.70 | 68.95 | 68.95 | -0.51% | 417,400 |
| Jan 2, 2026 | 70.15 | 72.10 | 67.80 | 69.30 | 69.30 | -1.21% | 264,900 |
| Dec 31, 2025 | 71.60 | 75.40 | 69.30 | 70.15 | 70.15 | -1.96% | 732,300 |
| Dec 30, 2025 | 69.45 | 72.50 | 67.70 | 71.55 | 71.55 | 3.02% | 882,216 |
| Dec 29, 2025 | 70.10 | 70.80 | 67.35 | 69.45 | 69.45 | -0.57% | 803,412 |
| Dec 24, 2025 | 72.65 | 73.60 | 69.40 | 69.85 | 69.85 | -3.85% | 595,838 |
| Dec 23, 2025 | 73.30 | 74.95 | 71.55 | 72.65 | 72.65 | -2.42% | 374,700 |
| Dec 22, 2025 | 75.90 | 75.90 | 73.75 | 74.45 | 74.45 | -0.73% | 454,410 |
| Dec 19, 2025 | 72.40 | 75.45 | 72.00 | 75.00 | 75.00 | 3.59% | 973,000 |
| Dec 18, 2025 | 71.45 | 72.40 | 70.20 | 72.40 | 72.40 | 1.26% | 209,200 |
| Dec 17, 2025 | 73.50 | 73.50 | 70.05 | 71.50 | 71.50 | -0.69% | 533,000 |
| Dec 16, 2025 | 73.05 | 73.70 | 71.20 | 72.00 | 72.00 | -1.37% | 244,972 |
| Dec 15, 2025 | 70.70 | 73.75 | 70.50 | 73.00 | 73.00 | 3.55% | 365,000 |
| Dec 12, 2025 | 71.80 | 72.15 | 70.25 | 70.50 | 70.50 | -1.81% | 324,600 |
| Dec 11, 2025 | 72.75 | 73.70 | 70.60 | 71.80 | 71.80 | -1.44% | 321,500 |
| Dec 10, 2025 | 69.70 | 73.60 | 69.30 | 72.85 | 72.85 | 4.97% | 882,200 |
| Dec 9, 2025 | 72.80 | 73.35 | 69.00 | 69.40 | 69.40 | -4.21% | 403,022 |
| Dec 8, 2025 | 72.50 | 74.45 | 71.45 | 72.45 | 72.45 | -0.55% | 451,844 |
| Dec 5, 2025 | 74.70 | 75.90 | 72.60 | 72.85 | 72.85 | -2.02% | 333,500 |
| Dec 4, 2025 | 74.05 | 74.75 | 72.95 | 74.35 | 74.35 | 0.47% | 311,100 |
| Dec 3, 2025 | 75.90 | 76.20 | 73.20 | 74.00 | 74.00 | -0.74% | 267,880 |
| Dec 2, 2025 | 72.40 | 74.65 | 71.15 | 74.55 | 74.55 | 2.97% | 455,400 |
| Dec 1, 2025 | 75.65 | 77.00 | 72.00 | 72.40 | 72.40 | -3.72% | 522,700 |
| Nov 28, 2025 | 74.75 | 76.00 | 73.85 | 75.20 | 75.20 | 0.74% | 437,481 |
| Nov 27, 2025 | 71.60 | 74.80 | 71.60 | 74.65 | 74.65 | 2.61% | 333,900 |
| Nov 26, 2025 | 75.50 | 75.80 | 71.90 | 72.75 | 72.75 | -3.19% | 1,019,600 |
| Nov 25, 2025 | 76.15 | 77.30 | 73.55 | 75.15 | 75.15 | -1.31% | 1,409,500 |
| Nov 24, 2025 | 73.15 | 78.00 | 73.15 | 76.15 | 76.15 | 4.32% | 1,151,900 |
| Nov 21, 2025 | 72.65 | 75.20 | 71.40 | 73.00 | 73.00 | -1.02% | 459,974 |
| Nov 20, 2025 | 75.30 | 75.60 | 73.00 | 73.75 | 73.75 | -1.34% | 508,200 |
| Nov 19, 2025 | 73.05 | 75.80 | 73.05 | 74.75 | 74.75 | 2.33% | 1,622,000 |
| Nov 18, 2025 | 72.85 | 74.35 | 72.15 | 73.05 | 73.05 | 0.07% | 350,000 |
| Nov 17, 2025 | 72.75 | 74.50 | 72.00 | 73.00 | 73.00 | 0.34% | 349,000 |
| Nov 14, 2025 | 70.25 | 73.50 | 70.25 | 72.75 | 72.75 | 1.61% | 388,378 |
| Nov 13, 2025 | 71.25 | 72.60 | 70.05 | 71.60 | 71.60 | 0.49% | 313,000 |
| Nov 12, 2025 | 73.40 | 76.00 | 70.50 | 71.25 | 71.25 | -1.59% | 1,468,022 |
| Nov 11, 2025 | 70.05 | 72.80 | 68.80 | 72.40 | 72.40 | 2.84% | 963,400 |
| Nov 10, 2025 | 66.55 | 70.80 | 66.55 | 70.40 | 70.40 | 5.79% | 1,153,221 |
| Nov 7, 2025 | 67.10 | 69.55 | 66.25 | 66.55 | 66.55 | -1.92% | 1,248,800 |
| Nov 6, 2025 | 67.40 | 68.25 | 66.00 | 67.85 | 67.85 | - | 985,279 |
| Nov 5, 2025 | 67.60 | 69.60 | 66.40 | 67.85 | 67.85 | -1.45% | 539,500 |
| Nov 4, 2025 | 70.60 | 72.45 | 67.85 | 68.85 | 68.85 | -4.18% | 448,000 |
| Nov 3, 2025 | 70.05 | 72.95 | 70.05 | 71.85 | 71.85 | 1.77% | 328,600 |
| Oct 31, 2025 | 71.30 | 72.00 | 69.70 | 70.60 | 70.60 | -0.98% | 832,322 |
| Oct 30, 2025 | 72.15 | 72.75 | 69.15 | 71.30 | 71.30 | -1.18% | 537,700 |
| Oct 28, 2025 | 73.25 | 73.25 | 71.00 | 72.15 | 72.15 | -0.48% | 249,100 |
| Oct 27, 2025 | 72.05 | 74.75 | 71.10 | 72.50 | 72.50 | 0.55% | 630,000 |
| Oct 24, 2025 | 72.40 | 74.10 | 71.70 | 72.10 | 72.10 | -1.37% | 682,000 |
| Oct 23, 2025 | 75.45 | 75.45 | 72.25 | 73.10 | 73.10 | -1.22% | 783,107 |
| Oct 22, 2025 | 75.25 | 75.40 | 73.30 | 74.00 | 74.00 | -0.47% | 176,600 |
| Oct 21, 2025 | 73.20 | 75.45 | 72.05 | 74.35 | 74.35 | 3.19% | 620,000 |
| Oct 20, 2025 | 70.55 | 73.20 | 70.55 | 72.05 | 72.05 | 0.07% | 427,221 |
| Oct 17, 2025 | 72.30 | 72.30 | 70.15 | 72.00 | 72.00 | -0.96% | 541,149 |
| Oct 16, 2025 | 73.70 | 75.00 | 72.35 | 72.70 | 72.70 | -3.39% | 510,825 |
| Oct 15, 2025 | 75.65 | 78.80 | 72.85 | 75.25 | 75.25 | -1.38% | 724,516 |
| Oct 14, 2025 | 77.90 | 79.75 | 76.20 | 76.30 | 76.30 | -2.05% | 871,900 |
| Oct 13, 2025 | 77.50 | 79.25 | 75.70 | 77.90 | 77.90 | -0.06% | 588,100 |
| Oct 10, 2025 | 75.45 | 80.00 | 75.45 | 77.95 | 77.95 | 2.84% | 853,800 |
| Oct 9, 2025 | 78.90 | 79.45 | 75.45 | 75.80 | 75.80 | -4.11% | 888,522 |
| Oct 8, 2025 | 78.40 | 79.75 | 77.25 | 79.05 | 79.05 | 1.74% | 207,107 |
| Oct 6, 2025 | 76.65 | 78.00 | 75.15 | 77.70 | 77.70 | 1.44% | 57,294 |
| Oct 3, 2025 | 78.50 | 78.50 | 74.60 | 76.60 | 76.60 | 0.59% | 55,428 |
| Oct 2, 2025 | 76.10 | 76.40 | 74.65 | 76.15 | 76.15 | 0.40% | 54,342 |
| Sep 30, 2025 | 79.00 | 79.50 | 75.55 | 75.85 | 75.85 | -2.13% | 349,375 |