Dekon Food and Agriculture Group (HKG:2419)
Hong Kong
· Delayed Price · Currency is HKD 72.85
-1.50 (-2.02%)
At close: Dec 5, 2025
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.70 | 75.90 | 74.50 | 74.50 | - | 0.20% | 3,400 |
| 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 |
| Sep 29, 2025 | 75.95 | 79.00 | 75.30 | 77.50 | 77.50 | 2.92% | 456,668 |
| Sep 26, 2025 | 76.00 | 76.95 | 75.05 | 75.30 | 75.30 | -0.92% | 399,771 |
| Sep 25, 2025 | 79.00 | 79.00 | 75.65 | 76.00 | 76.00 | -1.94% | 581,704 |
| Sep 24, 2025 | 81.00 | 81.00 | 77.30 | 77.50 | 77.50 | -4.91% | 933,394 |
| Sep 23, 2025 | 78.10 | 81.55 | 76.30 | 81.50 | 81.50 | 1.88% | 1,165,409 |
| Sep 22, 2025 | 76.00 | 80.00 | 75.35 | 80.00 | 80.00 | 3.49% | 1,326,560 |
| Sep 19, 2025 | 79.80 | 79.80 | 75.20 | 77.30 | 77.30 | -3.13% | 1,635,120 |
| Sep 18, 2025 | 83.35 | 83.40 | 79.05 | 79.80 | 79.80 | -4.20% | 1,804,804 |
| Sep 17, 2025 | 86.15 | 87.45 | 81.00 | 83.30 | 83.30 | -4.25% | 2,029,860 |
| Sep 16, 2025 | 87.50 | 89.00 | 86.40 | 87.00 | 87.00 | -0.46% | 1,699,726 |
| Sep 15, 2025 | 88.00 | 90.00 | 83.50 | 87.40 | 87.40 | -0.40% | 3,168,138 |
| Sep 12, 2025 | 86.40 | 90.55 | 84.70 | 87.75 | 87.75 | 1.80% | 2,256,000 |
| Sep 11, 2025 | 84.90 | 89.45 | 84.00 | 86.20 | 86.20 | 2.99% | 2,285,700 |
| Sep 10, 2025 | 85.00 | 85.00 | 81.00 | 83.70 | 83.70 | -1.59% | 1,006,300 |
| Sep 9, 2025 | 86.75 | 86.75 | 83.70 | 85.05 | 85.05 | -1.96% | 543,210 |
| Sep 8, 2025 | 86.70 | 90.25 | 84.15 | 86.75 | 86.75 | 0.17% | 1,267,600 |
| Sep 5, 2025 | 85.00 | 86.90 | 83.10 | 86.60 | 86.60 | 1.88% | 379,080 |
| Sep 4, 2025 | 85.50 | 86.70 | 82.65 | 85.00 | 85.00 | -2.02% | 515,813 |
| Sep 3, 2025 | 85.10 | 87.50 | 84.05 | 86.75 | 86.75 | 1.46% | 364,800 |
| Sep 2, 2025 | 85.10 | 87.85 | 84.00 | 85.50 | 85.50 | -0.87% | 721,400 |
| Sep 1, 2025 | 91.50 | 91.50 | 84.55 | 86.25 | 86.25 | -5.22% | 1,098,300 |
| Aug 29, 2025 | 89.20 | 91.50 | 88.05 | 91.00 | 91.00 | 1.17% | 700,744 |
| Aug 28, 2025 | 93.10 | 96.00 | 88.65 | 89.95 | 89.95 | -2.97% | 1,327,300 |
| Aug 27, 2025 | 94.65 | 96.30 | 91.45 | 92.70 | 92.70 | -2.06% | 983,900 |
| Aug 26, 2025 | 85.55 | 96.50 | 84.85 | 94.65 | 94.65 | 9.80% | 3,544,580 |
| Aug 25, 2025 | 86.20 | 88.00 | 83.50 | 86.20 | 86.20 | 1.06% | 975,220 |
| Aug 22, 2025 | 88.50 | 88.95 | 84.20 | 85.30 | 85.30 | -3.62% | 1,272,500 |
| Aug 21, 2025 | 85.90 | 90.30 | 83.25 | 88.50 | 88.50 | 4.67% | 3,068,500 |
| Aug 20, 2025 | 78.40 | 86.50 | 78.40 | 84.55 | 84.55 | 7.84% | 2,822,400 |
| Aug 19, 2025 | 84.10 | 84.10 | 78.25 | 78.40 | 78.40 | -5.94% | 2,216,619 |
| Aug 18, 2025 | 83.30 | 84.85 | 81.60 | 83.35 | 83.35 | 0.06% | 1,618,913 |
| Aug 15, 2025 | 85.35 | 86.15 | 82.90 | 83.30 | 83.30 | -2.34% | 1,277,226 |
| Aug 14, 2025 | 88.70 | 88.70 | 84.10 | 85.30 | 85.30 | -3.62% | 2,483,864 |
| Aug 13, 2025 | 92.60 | 93.50 | 87.65 | 88.50 | 88.50 | -3.86% | 2,186,641 |
| Aug 12, 2025 | 89.80 | 92.30 | 89.75 | 92.05 | 92.05 | 2.56% | 1,074,776 |
| Aug 11, 2025 | 90.20 | 92.50 | 89.60 | 89.75 | 89.75 | -0.50% | 1,168,779 |
| Aug 8, 2025 | 95.85 | 95.85 | 89.05 | 90.20 | 90.20 | -3.06% | 1,139,490 |
| Aug 7, 2025 | 90.05 | 94.00 | 89.50 | 93.05 | 93.05 | 1.69% | 1,065,402 |
| Aug 6, 2025 | 90.60 | 92.85 | 88.95 | 91.50 | 91.50 | 0.99% | 1,289,910 |
| Aug 5, 2025 | 90.85 | 90.85 | 87.00 | 90.60 | 90.60 | -0.49% | 1,578,703 |
| Aug 4, 2025 | 89.50 | 93.75 | 89.50 | 91.05 | 91.05 | 1.62% | 821,872 |
| Aug 1, 2025 | 90.50 | 91.30 | 86.60 | 89.60 | 89.60 | -1.05% | 908,649 |
| Jul 31, 2025 | 91.50 | 92.75 | 89.00 | 90.55 | 90.55 | -1.09% | 1,051,832 |
| Jul 30, 2025 | 93.30 | 96.00 | 90.15 | 91.55 | 91.55 | -1.88% | 1,336,004 |
| Jul 29, 2025 | 95.60 | 95.60 | 92.10 | 93.30 | 93.30 | -2.41% | 1,122,679 |
| Jul 28, 2025 | 96.75 | 98.75 | 92.00 | 95.60 | 95.60 | -1.90% | 2,746,849 |
| Jul 25, 2025 | 100.90 | 101.10 | 95.50 | 97.45 | 97.45 | -4.55% | 2,135,953 |
| Jul 24, 2025 | 102.80 | 104.60 | 98.35 | 102.10 | 102.10 | -0.68% | 2,025,325 |
| Jul 23, 2025 | 107.10 | 110.00 | 101.00 | 102.80 | 102.80 | -1.91% | 2,590,408 |
| Jul 22, 2025 | 105.60 | 106.00 | 99.10 | 104.80 | 104.80 | 2.24% | 2,034,122 |
| Jul 21, 2025 | 91.20 | 103.50 | 90.10 | 102.50 | 102.50 | 11.11% | 4,008,747 |
| Jul 18, 2025 | 90.10 | 92.80 | 90.05 | 92.25 | 92.25 | 1.32% | 660,202 |
| Jul 17, 2025 | 91.20 | 94.75 | 90.60 | 91.05 | 91.05 | -1.25% | 694,605 |
| Jul 16, 2025 | 91.80 | 94.80 | 90.60 | 92.20 | 92.20 | 0.77% | 648,788 |