tiprankstipranks
Trending News
More News >
Dekon Food And Agriculture Group Class H (HK:2419)
:2419
Hong Kong Market

Dekon Food And Agriculture Group Class H (2419) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
87.20
88.50
85.05
86.60
86.60
-1.48%
2,198,048
0.76
Jul 07, 2025
87.60
88.90
83.85
87.90
87.90
+2.45%
2,162,900
0.75
Jul 04, 2025
85.00
87.60
84.50
85.80
85.80
-0.98%
2,088,200
0.73
Jul 03, 2025
84.00
89.50
82.10
86.65
86.65
+4.21%
4,279,610
1.51
Jul 02, 2025
82.00
83.50
77.10
83.15
83.15
+4.53%
4,009,515
1.42
Jun 30, 2025
77.85
80.50
75.80
79.55
79.55
+4.12%
2,201,500
0.78
Jun 27, 2025
78.30
80.25
73.70
76.40
76.40
-1.74%
1,601,100
0.57
Jun 26, 2025
78.00
79.15
74.80
77.75
77.75
+0.45%
891,900
0.32
Jun 25, 2025
79.65
79.65
74.80
77.40
77.40
-0.77%
1,244,500
0.45
Jun 24, 2025
81.00
83.80
78.00
78.00
78.00
-2.07%
1,476,500
0.53
Jun 23, 2025
80.00
80.50
74.95
79.65
79.65
+1.27%
7,617,000
2.85
Jun 20, 2025
78.65
80.20
77.05
78.65
78.65
-0.06%
1,839,800
0.69
Jun 19, 2025
85.00
85.00
78.10
78.70
78.70
-5.97%
1,947,004
0.74
Jun 18, 2025
88.35
89.00
82.10
83.70
83.70
-3.24%
4,618,800
1.79
Jun 17, 2025
89.60
91.95
85.00
86.50
86.50
-4.05%
1,506,400
0.58
Jun 16, 2025
90.05
91.65
86.50
90.15
90.15
-1.58%
2,099,766
0.82
Jun 13, 2025
91.00
94.30
89.50
91.60
91.60
+0.38%
3,009,800
1.19
Jun 12, 2025
89.90
95.30
87.10
91.25
91.25
-0.54%
3,548,200
1.43
Jun 11, 2025
82.50
96.00
82.15
91.75
91.75
+15.34%
5,175,220
2.15
Jun 10, 2025
74.00
83.25
72.75
79.55
79.55
+8.30%
3,293,209
1.39
Jun 09, 2025
74.50
76.70
70.35
73.45
73.45
-2.07%
2,788,746
1.20
Jun 06, 2025
69.00
76.00
61.90
75.00
75.00
+11.03%
3,998,918
1.77
Jun 05, 2025
75.95
76.60
67.30
67.55
67.55
-8.90%
2,989,800
1.35
Jun 04, 2025
73.40
75.45
69.50
74.15
74.15
+2.42%
2,137,200
0.98
Jun 03, 2025
72.25
79.05
69.20
72.40
72.40
+4.02%
3,228,285
1.51
Jun 02, 2025
72.20
72.20
69.10
69.60
69.60
-3.60%
144,500
0.07
May 30, 2025
63.40
73.30
62.95
72.20
72.20
+14.15%
3,545,300
1.70
May 29, 2025
63.85
65.00
62.15
63.25
63.25
-0.78%
862,100
0.41
May 28, 2025
65.10
67.00
63.10
63.75
63.75
-1.32%
1,092,000
0.53
May 27, 2025
61.90
65.30
61.90
64.60
64.60
+4.36%
1,475,400
0.72
May 26, 2025
62.70
65.45
60.05
61.90
61.90
+1.31%
2,398,500
1.19
May 23, 2025
65.65
67.60
60.40
61.10
61.10
-7.28%
2,496,800
1.27
May 22, 2025
59.50
67.90
59.00
65.90
65.90
+10.76%
4,412,970
2.32
May 21, 2025
55.65
61.25
55.00
59.50
59.50
+4.02%
3,192,800
1.72
May 20, 2025
50.10
58.35
50.10
57.20
57.20
+14.29%
3,739,900
2.08
May 19, 2025
50.15
51.80
48.60
50.05
50.05
-0.30%
1,832,900
1.04
May 16, 2025
52.05
53.10
49.55
50.20
50.20
-3.55%
2,242,100
1.29
May 15, 2025
46.75
53.75
45.50
52.05
52.05
+11.34%
4,372,200
2.62
May 14, 2025
42.10
47.65
42.10
46.75
46.75
+8.09%
6,566,800
4.20
May 13, 2025
41.50
43.90
41.45
43.25
43.25
+3.84%
1,880,100
1.23
May 12, 2025
41.90
43.25
41.25
41.65
41.65
-2.34%
2,038,800
1.36
May 09, 2025
43.45
43.45
42.20
42.65
42.65
-0.12%
550,300
0.37
May 08, 2025
42.00
43.60
41.30
42.70
42.70
+0.35%
912,900
0.62
May 07, 2025
41.65
43.20
41.65
42.55
42.55
+0.24%
886,400
0.60
May 06, 2025
42.50
45.80
42.20
42.45
42.45
-1.39%
1,118,700
0.77
May 02, 2025
41.40
43.20
40.60
43.05
43.05
+2.38%
174,500
0.12
Apr 30, 2025
41.60
43.65
41.60
42.05
42.05
+0.24%
818,800
0.57
Apr 29, 2025
41.30
42.30
40.20
41.95
41.95
+2.32%
641,100
0.45
Apr 28, 2025
41.40
42.25
40.05
41.00
41.00
-0.73%
512,900
0.36
Apr 25, 2025
41.95
43.00
41.00
41.30
41.30
-1.55%
1,560,600
1.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis