Want to see HK:2419 full AI Analyst Report?
Dekon Food And Agriculture Group Class H (2419) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.40 | 56.20 | 54.20 | 55.00 | 55.00 | +1.48% | 249,533 | 0.34 |
| Oct 29, 2026 | 53.75 | 55.75 | 53.25 | 54.20 | 54.20 | -0.91% | 575,077 | 0.78 |
| Oct 28, 2026 | 53.55 | 55.70 | 53.50 | 54.70 | 54.70 | -0.09% | 1,399,041 | 1.93 |
| Oct 27, 2026 | 53.30 | 55.60 | 53.25 | 54.75 | 54.75 | -0.90% | 655,451 | 0.90 |
| Oct 26, 2026 | 56.30 | 56.45 | 53.35 | 55.25 | 55.25 | -2.73% | 775,965 | 1.06 |
| Oct 23, 2026 | 56.35 | 57.60 | 55.50 | 56.80 | 56.80 | -0.87% | 505,176 | 0.69 |
| Oct 22, 2026 | 57.00 | 59.45 | 56.40 | 57.30 | 57.30 | -1.46% | 637,536 | 0.88 |
| Oct 21, 2026 | 55.85 | 59.45 | 55.55 | 58.15 | 58.15 | +4.12% | 1,277,083 | 1.79 |
| Oct 20, 2026 | 55.00 | 61.75 | 54.80 | 55.85 | 55.85 | +3.04% | 976,767 | 1.39 |
| Oct 19, 2026 | 54.20 | 54.80 | 51.45 | 54.20 | 54.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 54.30 | 54.80 | 51.45 | 54.20 | 54.20 | +3.24% | 385,428 | 0.54 |
| Oct 15, 2026 | 54.35 | 54.35 | 51.00 | 52.50 | 52.50 | -0.76% | 369,879 | 0.51 |
| Oct 14, 2026 | 54.20 | 54.50 | 52.85 | 52.90 | 52.90 | +0.57% | 388,156 | 0.54 |
| Oct 13, 2026 | 52.90 | 53.40 | 50.90 | 52.60 | 52.60 | -1.59% | 1,120,278 | 1.53 |
| Oct 12, 2026 | 54.60 | 55.80 | 53.30 | 53.45 | 53.45 | -2.55% | 599,408 | 0.81 |
| Oct 09, 2026 | 55.00 | 55.60 | 53.15 | 54.85 | 54.85 | +2.33% | 386,523 | 0.52 |
| Oct 08, 2026 | 56.35 | 57.50 | 53.10 | 53.60 | 53.60 | -5.30% | 956,115 | 1.30 |
| Oct 07, 2026 | 56.85 | 59.25 | 55.50 | 56.60 | 56.60 | -0.88% | 109,705 | 0.15 |
| Oct 06, 2026 | 56.10 | 57.10 | 56.00 | 57.10 | 57.10 | +1.24% | 104,124 | 0.14 |
| Oct 05, 2026 | 54.25 | 56.40 | 54.25 | 56.40 | 56.40 | +0.27% | 1,047,454 | 1.41 |
| Oct 02, 2026 | 58.05 | 58.55 | 55.60 | 56.25 | 56.25 | -3.52% | 142,569 | 0.19 |
| Oct 01, 2026 | 58.30 | 58.90 | 58.30 | 58.30 | 58.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 59.40 | 59.40 | 57.80 | 58.30 | 58.30 | -0.17% | 522,920 | 0.65 |
| Sep 29, 2026 | 57.60 | 60.25 | 57.60 | 58.40 | 58.40 | +0.95% | 520,618 | 0.62 |
| Sep 28, 2026 | 55.10 | 57.95 | 54.55 | 57.85 | 57.85 | +4.52% | 494,718 | 0.59 |
| Sep 25, 2026 | 56.05 | 57.55 | 54.70 | 55.35 | 55.35 | -1.86% | 55,503 | 0.07 |
| Sep 24, 2026 | 56.15 | 56.95 | 55.70 | 56.40 | 56.40 | +0.00% | 396,989 | 0.46 |
| Sep 23, 2026 | 56.25 | 56.90 | 55.70 | 56.40 | 56.40 | -0.18% | 214,072 | 0.23 |
| Sep 22, 2026 | 58.25 | 59.25 | 56.20 | 56.50 | 56.50 | -3.42% | 706,220 | 0.74 |
| Sep 21, 2026 | 58.00 | 59.80 | 56.90 | 58.50 | 58.50 | +0.09% | 567,600 | 0.59 |
| Sep 18, 2026 | 56.70 | 58.80 | 56.40 | 58.45 | 58.45 | +2.63% | 350,100 | 0.36 |
| Sep 17, 2026 | 56.00 | 57.75 | 55.70 | 56.95 | 56.95 | +1.24% | 232,300 | 0.23 |
| Sep 16, 2026 | 55.50 | 58.20 | 55.50 | 56.25 | 56.25 | -2.68% | 759,800 | 0.78 |
| Sep 15, 2026 | 58.30 | 59.75 | 57.25 | 57.80 | 57.80 | -1.37% | 546,600 | 0.54 |
| Sep 14, 2026 | 59.60 | 60.95 | 57.90 | 58.60 | 58.60 | -2.17% | 671,900 | 0.66 |
| Sep 11, 2026 | 59.90 | 59.90 | 57.80 | 59.90 | 59.90 | +1.61% | 331,800 | 0.33 |
| Sep 10, 2026 | 60.15 | 61.35 | 57.20 | 58.95 | 58.95 | -2.48% | 2,967,900 | 3.03 |
| Sep 09, 2026 | 61.75 | 62.15 | 59.55 | 60.45 | 60.45 | -0.41% | 1,045,200 | 1.07 |
| Sep 08, 2026 | 61.20 | 61.55 | 59.55 | 60.70 | 60.70 | -0.49% | 978,700 | 1.01 |
| Sep 07, 2026 | 62.00 | 62.85 | 59.90 | 61.00 | 61.00 | -1.61% | 1,629,700 | 1.69 |
| Sep 04, 2026 | 58.05 | 63.20 | 57.55 | 62.00 | 62.00 | +4.64% | 2,645,600 | 2.81 |
| Sep 03, 2026 | 57.65 | 59.70 | 57.65 | 59.25 | 59.25 | +0.59% | 742,300 | 0.78 |
| Sep 02, 2026 | 56.05 | 59.50 | 56.05 | 58.90 | 58.90 | +2.52% | 907,100 | 0.96 |
| Sep 01, 2026 | 55.65 | 59.45 | 55.65 | 57.45 | 57.45 | +6.09% | 1,549,100 | 1.66 |
| Aug 31, 2026 | 58.25 | 61.20 | 54.15 | 54.15 | 54.15 | -6.07% | 2,719,954 | 3.01 |
| Aug 28, 2026 | 54.50 | 58.10 | 53.00 | 57.65 | 57.65 | +6.96% | 1,403,898 | 1.58 |
| Aug 27, 2026 | 53.25 | 54.50 | 51.20 | 53.90 | 53.90 | +4.46% | 819,700 | 0.92 |
| Aug 26, 2026 | 51.70 | 52.55 | 51.15 | 51.60 | 51.60 | -0.77% | 274,900 | 0.31 |
| Aug 25, 2026 | 51.35 | 52.85 | 51.05 | 52.00 | 52.00 | +1.96% | 299,000 | 0.33 |
| Aug 24, 2026 | 51.60 | 52.40 | 50.45 | 51.00 | 51.00 | -1.92% | 671,200 | 0.72 |
