Dekon Food and Agriculture Group (HKG:2419)
Hong Kong
· Delayed Price · Currency is HKD 67.70
+1.85 (2.81%)
Apr 29, 2026, 4:08 PM HKT
HKG:2419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.95 | 69.20 | 66.65 | 67.70 | 67.70 | 2.81% | 898,960 |
| Apr 28, 2026 | 64.70 | 66.70 | 63.80 | 65.85 | 65.85 | 2.57% | 789,910 |
| Apr 27, 2026 | 64.00 | 64.60 | 61.90 | 64.20 | 64.20 | -0.85% | 1,190,100 |
| Apr 24, 2026 | 64.80 | 65.40 | 64.15 | 64.75 | 64.75 | -0.69% | 284,100 |
| Apr 23, 2026 | 67.20 | 67.20 | 65.00 | 65.20 | 65.20 | -1.51% | 530,000 |
| Apr 22, 2026 | 67.80 | 69.10 | 65.90 | 66.20 | 66.20 | -2.36% | 897,800 |
| Apr 21, 2026 | 66.85 | 68.30 | 66.00 | 67.80 | 67.80 | 0.89% | 417,600 |
| Apr 20, 2026 | 70.00 | 70.00 | 66.55 | 67.20 | 67.20 | -2.25% | 1,295,900 |
| Apr 17, 2026 | 72.45 | 72.45 | 68.10 | 68.75 | 68.75 | -5.11% | 1,327,600 |
| Apr 16, 2026 | 74.50 | 74.50 | 71.75 | 72.45 | 72.45 | -1.02% | 868,100 |
| Apr 15, 2026 | 74.80 | 79.25 | 70.35 | 73.20 | 73.20 | -1.28% | 1,697,987 |
| Apr 14, 2026 | 69.75 | 75.30 | 68.20 | 74.15 | 74.15 | 6.31% | 1,781,500 |
| Apr 13, 2026 | 67.50 | 70.95 | 66.55 | 69.75 | 69.75 | 4.26% | 1,835,500 |
| Apr 10, 2026 | 66.90 | 67.50 | 65.35 | 66.90 | 66.90 | - | 798,722 |
| Apr 9, 2026 | 67.60 | 68.85 | 66.05 | 66.90 | 66.90 | -1.62% | 857,856 |
| Apr 8, 2026 | 67.00 | 69.95 | 66.15 | 68.00 | 68.00 | 2.49% | 790,754 |
| Apr 2, 2026 | 63.10 | 67.35 | 62.95 | 66.35 | 66.35 | 5.99% | 1,903,200 |
| Apr 1, 2026 | 65.15 | 65.45 | 61.50 | 62.60 | 62.60 | -3.62% | 1,939,700 |
| Mar 31, 2026 | 63.65 | 66.00 | 62.25 | 64.95 | 64.95 | -0.31% | 1,392,012 |
| Mar 30, 2026 | 66.00 | 67.40 | 62.95 | 65.15 | 65.15 | -1.88% | 1,312,600 |
| Mar 27, 2026 | 66.70 | 69.65 | 66.00 | 66.40 | 66.40 | -0.52% | 1,556,200 |
| Mar 26, 2026 | 67.15 | 67.30 | 63.00 | 66.75 | 66.75 | -0.60% | 2,507,300 |
| Mar 25, 2026 | 67.40 | 69.80 | 65.50 | 67.15 | 67.15 | -0.07% | 1,841,500 |
| Mar 24, 2026 | 71.70 | 76.45 | 62.80 | 67.20 | 67.20 | -6.41% | 4,057,600 |
| Mar 23, 2026 | 77.30 | 77.45 | 71.10 | 71.80 | 71.80 | -9.00% | 1,786,400 |
| Mar 20, 2026 | 77.20 | 82.20 | 77.05 | 78.90 | 78.90 | 2.20% | 1,230,406 |
| Mar 19, 2026 | 77.70 | 78.85 | 75.30 | 77.20 | 77.20 | -0.64% | 953,306 |
| Mar 18, 2026 | 83.25 | 83.25 | 76.95 | 77.70 | 77.70 | -6.67% | 1,721,000 |
| Mar 17, 2026 | 85.00 | 86.80 | 82.10 | 83.25 | 83.25 | -2.06% | 1,376,398 |
| Mar 16, 2026 | 77.85 | 87.00 | 77.85 | 85.00 | 85.00 | 5.07% | 2,312,300 |
| Mar 13, 2026 | 79.80 | 83.70 | 77.80 | 80.90 | 80.90 | 3.45% | 1,835,470 |
| Mar 12, 2026 | 75.00 | 79.05 | 75.00 | 78.20 | 78.20 | 3.99% | 1,846,700 |
| Mar 11, 2026 | 73.20 | 76.80 | 71.90 | 75.20 | 75.20 | 2.66% | 661,400 |
| Mar 10, 2026 | 76.00 | 76.00 | 72.65 | 73.25 | 73.25 | -3.62% | 1,120,596 |
| Mar 9, 2026 | 71.45 | 77.50 | 70.95 | 76.00 | 76.00 | 6.37% | 3,246,400 |
| Mar 6, 2026 | 68.15 | 72.95 | 67.55 | 71.45 | 71.45 | 5.00% | 751,000 |
| Mar 5, 2026 | 71.40 | 71.90 | 68.05 | 68.05 | 68.05 | -4.29% | 654,200 |
| Mar 4, 2026 | 70.50 | 71.90 | 68.30 | 71.10 | 71.10 | 0.85% | 861,900 |
| Mar 3, 2026 | 72.90 | 72.90 | 70.45 | 70.50 | 70.50 | -1.05% | 369,434 |
| Mar 2, 2026 | 72.55 | 72.70 | 70.45 | 71.25 | 71.25 | -2.33% | 236,741 |
| 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 |