Consun Pharmaceutical Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.730	16.180	15.730	16.040	16.040	2,300,000
2026-10-16	15.390	15.840	15.380	15.680	15.680	1,352,102
2026-10-15	14.950	15.430	14.910	15.390	15.390	2,062,204
2026-10-14	15.190	15.340	14.890	15.010	15.010	2,319,662
2026-10-13	15.050	15.360	14.940	15.190	15.190	1,368,000
2026-10-12	14.850	15.150	14.850	15.110	15.110	1,689,000
2026-10-09	14.690	14.970	14.520	14.850	14.850	1,031,230
2026-10-08	14.860	15.070	14.600	14.730	14.730	2,623,000
2026-10-07	14.930	14.930	14.700	14.850	14.850	748,867
2026-10-06	14.920	14.970	14.720	14.930	14.930	995,000
2026-10-05	15.180	15.180	14.390	14.490	14.490	904,000
2026-10-02	15.200	15.200	14.520	14.640	14.640	1,357,000
2026-09-30	14.430	15.190	14.430	14.840	14.840	3,342,900
2026-09-29	14.360	14.780	14.360	14.650	14.650	1,703,000
2026-09-28	14.300	14.830	14.210	14.550	14.550	1,846,000
2026-09-25	14.480	14.480	14.180	14.320	14.320	459,000
2026-09-24	14.300	14.500	14.260	14.480	14.480	1,135,600
2026-09-23	14.250	14.500	14.240	14.360	14.360	1,764,000
2026-09-22	13.950	14.310	13.810	14.250	14.250	2,072,000
2026-09-21	13.430	13.990	13.430	13.850	13.850	2,123,279
2026-09-18	13.240	13.460	13.240	13.310	13.310	1,371,000
2026-09-17	13.050	13.320	12.930	13.170	13.170	1,923,954
2026-09-16	13.160	13.400	13.020	13.050	13.050	1,220,480
2026-09-15	13.310	13.310	13.140	13.260	13.260	976,924
2026-09-14	13.000	13.350	12.830	13.280	13.280	1,348,466
2026-09-11	13.070	13.070	12.860	13.040	13.040	1,610,000
2026-09-10	13.280	13.280	12.770	13.160	13.160	2,658,000
2026-09-09	13.180	13.330	13.060	13.150	13.150	1,545,000
2026-09-08	13.400	13.400	13.130	13.190	13.190	891,000
2026-09-07	13.850	13.880	13.540	13.630	13.250	800,000
2026-09-04	13.880	13.880	13.440	13.610	13.231	1,609,000
2026-09-03	13.950	13.950	13.520	13.670	13.289	1,327,000
2026-09-02	13.970	13.970	13.370	13.610	13.231	1,495,252
2026-09-01	13.540	13.700	13.370	13.520	13.143	1,683,000
2026-08-31	14.370	14.370	13.530	13.530	13.153	2,133,000
2026-08-28	14.070	14.300	13.750	14.130	13.736	2,819,882
2026-08-27	14.930	14.930	13.710	13.790	13.406	5,031,396
2026-08-26	13.690	15.270	13.620	14.930	14.514	8,349,662
2026-08-25	13.370	13.520	13.270	13.400	13.026	3,771,574
2026-08-24	13.600	13.600	13.210	13.390	13.017	1,358,574
2026-08-21	13.660	13.850	13.550	13.600	13.221	825,000
2026-08-20	13.500	13.870	13.450	13.660	13.279	1,549,000
2026-08-19	13.330	13.380	13.110	13.300	12.929	1,143,000
2026-08-18	13.590	13.590	13.300	13.330	12.958	622,628
2026-08-17	14.160	14.160	13.500	13.530	13.153	901,000
2026-08-14	13.860	13.860	13.520	13.650	13.269	1,177,671
2026-08-13	13.880	14.030	13.710	13.790	13.406	1,338,792
2026-08-12	14.180	14.180	13.910	13.990	13.600	1,189,000
2026-08-11	13.950	14.250	13.930	14.010	13.619	902,000
2026-08-10	14.140	14.890	13.950	13.950	13.561	1,840,000
2026-08-07	13.560	14.000	13.560	14.000	13.610	1,673,138
2026-08-06	13.730	13.880	13.570	13.870	13.483	1,010,474
2026-08-05	13.580	13.840	13.400	13.700	13.318	1,025,785
2026-08-04	13.970	13.990	13.450	13.500	13.124	995,000
2026-08-03	13.730	13.940	13.680	13.810	13.425	998,875
2026-07-31	13.800	13.870	13.460	13.690	13.308	1,400,263
2026-07-30	13.580	13.880	13.300	13.700	13.318	1,658,000
2026-07-29	13.360	13.590	13.200	13.530	13.153	1,251,254
2026-07-28	13.790	13.800	13.260	13.300	12.929	1,396,929
2026-07-27	13.490	13.580	13.330	13.400	13.026	429,300

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3800 HKD
2026-06-09	0.4000 HKD
2025-09-04	0.3300 HKD
2025-06-10	0.3000 HKD
2024-09-05	0.3000 HKD
2024-06-11	0.3000 HKD
2023-09-07	0.1500 HKD
2023-06-08	0.3000 HKD
2022-06-02	0.2000 HKD
2021-09-08	0.1000 HKD
2021-05-28	0.2000 HKD
2020-09-02	0.0800 HKD
2020-06-05	0.1000 HKD
2019-09-02	0.1000 HKD
2019-06-06	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.