Consun Pharmaceutical Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.640 | 5.640 | 5.530 | 5.600 | 4.779 | 1,635,000 |
| 2024-08-07 | 5.690 | 5.690 | 5.550 | 5.610 | 4.787 | 1,952,000 |
| 2024-08-06 | 5.470 | 5.620 | 5.470 | 5.590 | 4.770 | 3,759,000 |
| 2024-08-05 | 5.540 | 5.560 | 5.340 | 5.450 | 4.651 | 2,163,000 |
| 2024-08-02 | 5.580 | 5.640 | 5.490 | 5.540 | 4.727 | 1,372,000 |
| 2024-08-01 | 5.600 | 5.680 | 5.490 | 5.580 | 4.761 | 1,758,000 |
| 2024-07-31 | 5.510 | 5.600 | 5.450 | 5.600 | 4.779 | 2,873,000 |
| 2024-07-30 | 5.650 | 5.690 | 5.450 | 5.500 | 4.693 | 3,842,000 |
| 2024-07-29 | 5.740 | 5.780 | 5.640 | 5.680 | 4.847 | 4,039,000 |
| 2024-07-26 | 5.690 | 5.780 | 5.590 | 5.700 | 4.864 | 5,534,000 |
| 2024-07-25 | 5.820 | 5.820 | 5.540 | 5.630 | 4.804 | 4,180,000 |
| 2024-07-24 | 5.790 | 5.820 | 5.700 | 5.730 | 4.889 | 2,542,000 |
| 2024-07-23 | 5.860 | 5.860 | 5.740 | 5.770 | 4.924 | 3,363,000 |
| 2024-07-22 | 5.770 | 5.890 | 5.770 | 5.830 | 4.975 | 3,614,687 |
| 2024-07-19 | 5.910 | 5.910 | 5.720 | 5.790 | 4.941 | 3,294,000 |
| 2024-07-18 | 5.850 | 5.990 | 5.820 | 5.890 | 5.026 | 1,003,000 |
| 2024-07-17 | 5.900 | 5.900 | 5.730 | 5.870 | 5.009 | 2,093,000 |
| 2024-07-16 | 5.820 | 5.870 | 5.790 | 5.820 | 4.966 | 3,117,396 |
| 2024-07-15 | 5.890 | 5.890 | 5.740 | 5.800 | 4.949 | 4,204,000 |
| 2024-07-12 | 5.940 | 6.070 | 5.840 | 5.880 | 5.017 | 3,944,000 |
| 2024-07-11 | 5.700 | 6.000 | 5.680 | 5.820 | 4.966 | 2,941,001 |
| 2024-07-10 | 5.890 | 5.890 | 5.640 | 5.640 | 4.813 | 3,962,000 |
| 2024-07-09 | 5.800 | 5.890 | 5.730 | 5.830 | 4.975 | 3,281,000 |
| 2024-07-08 | 5.820 | 5.930 | 5.750 | 5.750 | 4.906 | 2,668,000 |
| 2024-07-05 | 5.970 | 5.970 | 5.820 | 5.900 | 5.034 | 4,815,000 |
| 2024-07-04 | 5.730 | 5.860 | 5.720 | 5.830 | 4.975 | 3,732,000 |
| 2024-07-03 | 5.670 | 5.750 | 5.580 | 5.680 | 4.847 | 1,274,000 |
| 2024-07-02 | 5.600 | 5.750 | 5.600 | 5.600 | 4.779 | 1,206,000 |
| 2024-06-28 | 5.420 | 5.590 | 5.410 | 5.560 | 4.744 | 2,456,000 |
| 2024-06-27 | 5.410 | 5.440 | 5.370 | 5.420 | 4.625 | 1,441,000 |
| 2024-06-26 | 5.360 | 5.430 | 5.320 | 5.400 | 4.608 | 1,273,000 |
| 2024-06-25 | 5.400 | 5.450 | 5.350 | 5.390 | 4.599 | 610,000 |
| 2024-06-24 | 5.500 | 5.590 | 5.310 | 5.410 | 4.616 | 2,548,000 |
| 2024-06-21 | 5.590 | 5.590 | 5.420 | 5.450 | 4.651 | 1,506,000 |
| 2024-06-20 | 5.560 | 5.640 | 5.500 | 5.590 | 4.770 | 2,168,000 |
| 2024-06-19 | 5.510 | 5.630 | 5.460 | 5.550 | 4.736 | 2,063,000 |
| 2024-06-18 | 5.510 | 5.550 | 5.440 | 5.470 | 4.668 | 1,346,000 |
| 2024-06-17 | 5.710 | 5.750 | 5.490 | 5.550 | 4.736 | 2,300,000 |
| 2024-06-14 | 5.760 | 5.790 | 5.670 | 5.700 | 4.864 | 2,004,000 |
| 2024-06-13 | 5.860 | 5.860 | 5.720 | 5.770 | 4.924 | 1,865,000 |
| 2024-06-12 | 5.760 | 5.940 | 5.670 | 5.900 | 5.034 | 4,011,000 |
| 2024-06-11 | 6.090 | 6.090 | 5.650 | 5.750 | 4.906 | 2,656,000 |
| 2024-06-07 | 6.560 | 6.640 | 6.420 | 6.450 | 5.217 | 600,000 |
| 2024-06-06 | 6.580 | 6.630 | 6.380 | 6.450 | 5.217 | 2,612,700 |
| 2024-06-05 | 6.650 | 6.690 | 6.550 | 6.560 | 5.306 | 1,166,644 |
| 2024-06-04 | 6.670 | 6.700 | 6.550 | 6.640 | 5.370 | 823,000 |
| 2024-06-03 | 6.690 | 6.700 | 6.610 | 6.670 | 5.395 | 478,000 |
| 2024-05-31 | 6.740 | 6.820 | 6.630 | 6.660 | 5.386 | 1,437,000 |
| 2024-05-30 | 6.810 | 6.810 | 6.510 | 6.550 | 5.298 | 804,000 |
| 2024-05-29 | 6.840 | 6.870 | 6.630 | 6.660 | 5.386 | 621,000 |
| 2024-05-28 | 7.100 | 7.100 | 6.670 | 6.740 | 5.451 | 1,467,000 |
| 2024-05-27 | 6.880 | 6.960 | 6.710 | 6.960 | 5.629 | 813,000 |
| 2024-05-24 | 6.760 | 7.060 | 6.540 | 6.680 | 5.403 | 2,138,000 |
| 2024-05-23 | 6.830 | 6.830 | 6.660 | 6.830 | 5.524 | 12,590,239 |
| 2024-05-22 | 6.760 | 6.850 | 6.670 | 6.840 | 5.532 | 1,337,000 |
| 2024-05-21 | 6.900 | 6.900 | 6.750 | 6.760 | 5.467 | 10,423,000 |
| 2024-05-20 | 6.950 | 7.000 | 6.850 | 6.910 | 5.589 | 1,675,000 |
| 2024-05-17 | 7.000 | 7.130 | 6.930 | 6.980 | 5.645 | 1,793,000 |
| 2024-05-16 | 6.730 | 7.110 | 6.730 | 6.960 | 5.629 | 2,765,000 |
| 2024-05-14 | 6.640 | 7.160 | 6.640 | 7.160 | 5.791 | 3,075,000 |
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.