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 | 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 |
| 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 |