Consun Pharmaceutical Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.360 | 6.550 | 6.330 | 6.530 | 5.281 | 1,446,000 |
| 2024-05-10 | 6.430 | 6.430 | 6.330 | 6.360 | 5.144 | 416,345 |
| 2024-05-09 | 6.400 | 6.460 | 6.280 | 6.310 | 5.103 | 655,054 |
| 2024-05-08 | 6.280 | 6.410 | 6.190 | 6.310 | 5.103 | 1,280,000 |
| 2024-05-07 | 6.100 | 6.280 | 6.100 | 6.250 | 5.055 | 1,166,000 |
| 2024-05-06 | 6.100 | 6.100 | 5.930 | 6.020 | 4.869 | 1,480,900 |
| 2024-05-03 | 6.000 | 6.110 | 5.970 | 6.080 | 4.917 | 1,723,000 |
| 2024-05-02 | 5.800 | 5.980 | 5.800 | 5.980 | 4.837 | 1,035,000 |
| 2024-04-30 | 5.790 | 5.890 | 5.770 | 5.850 | 4.731 | 1,099,432 |
| 2024-04-29 | 5.700 | 5.800 | 5.620 | 5.790 | 4.683 | 1,702,976 |
| 2024-04-26 | 5.720 | 5.720 | 5.590 | 5.670 | 4.586 | 1,077,800 |
| 2024-04-25 | 5.640 | 5.750 | 5.630 | 5.720 | 4.626 | 674,500 |
| 2024-04-24 | 5.610 | 5.660 | 5.580 | 5.630 | 4.553 | 667,000 |
| 2024-04-23 | 5.570 | 5.620 | 5.560 | 5.600 | 4.529 | 365,310 |
| 2024-04-22 | 5.580 | 5.630 | 5.510 | 5.570 | 4.505 | 710,000 |
| 2024-04-19 | 5.500 | 5.600 | 5.390 | 5.580 | 4.513 | 752,500 |
| 2024-04-18 | 5.460 | 5.480 | 5.350 | 5.400 | 4.367 | 1,016,000 |
| 2024-04-17 | 5.600 | 5.610 | 5.520 | 5.550 | 4.489 | 793,000 |
| 2024-04-16 | 5.640 | 5.690 | 5.440 | 5.480 | 4.432 | 814,000 |
| 2024-04-15 | 5.710 | 5.780 | 5.660 | 5.660 | 4.578 | 1,015,000 |
| 2024-04-12 | 5.650 | 5.740 | 5.650 | 5.740 | 4.642 | 769,000 |
| 2024-04-11 | 5.640 | 5.740 | 5.610 | 5.680 | 4.594 | 396,000 |
| 2024-04-10 | 5.640 | 5.730 | 5.570 | 5.730 | 4.634 | 589,600 |
| 2024-04-09 | 5.630 | 5.680 | 5.530 | 5.640 | 4.562 | 488,000 |
| 2024-04-08 | 5.560 | 5.710 | 5.560 | 5.630 | 4.553 | 795,981 |
| 2024-04-05 | 5.700 | 5.710 | 5.550 | 5.550 | 4.489 | 518,700 |
| 2024-04-03 | 5.750 | 5.870 | 5.640 | 5.640 | 4.562 | 1,008,000 |
| 2024-04-02 | 5.630 | 5.800 | 5.600 | 5.740 | 4.642 | 1,269,568 |
| 2024-03-28 | 5.710 | 5.870 | 5.440 | 5.600 | 4.529 | 3,288,000 |
| 2024-03-27 | 5.760 | 5.860 | 5.730 | 5.780 | 4.675 | 499,000 |
| 2024-03-26 | 5.710 | 5.800 | 5.700 | 5.780 | 4.675 | 572,000 |
| 2024-03-25 | 5.850 | 5.880 | 5.670 | 5.710 | 4.618 | 1,104,000 |
| 2024-03-22 | 5.890 | 5.950 | 5.850 | 5.870 | 4.748 | 890,000 |
| 2024-03-21 | 5.860 | 5.950 | 5.860 | 5.920 | 4.788 | 271,000 |
| 2024-03-20 | 5.830 | 5.900 | 5.830 | 5.840 | 4.723 | 318,000 |
| 2024-03-19 | 5.910 | 5.910 | 5.810 | 5.810 | 4.699 | 361,000 |
| 2024-03-18 | 5.940 | 5.970 | 5.830 | 5.880 | 4.756 | 306,000 |
| 2024-03-15 | 5.900 | 5.990 | 5.870 | 5.900 | 4.772 | 593,000 |
| 2024-03-14 | 5.990 | 5.990 | 5.860 | 5.890 | 4.764 | 637,270 |
| 2024-03-13 | 5.950 | 5.990 | 5.820 | 5.920 | 4.788 | 654,000 |
| 2024-03-12 | 5.730 | 5.930 | 5.730 | 5.910 | 4.780 | 1,055,000 |
| 2024-03-11 | 5.760 | 5.850 | 5.730 | 5.730 | 4.634 | 447,000 |
| 2024-03-08 | 5.750 | 5.820 | 5.700 | 5.720 | 4.626 | 338,000 |
| 2024-03-07 | 5.720 | 5.790 | 5.650 | 5.730 | 4.634 | 208,000 |
| 2024-03-06 | 5.680 | 5.800 | 5.680 | 5.720 | 4.626 | 440,000 |
| 2024-03-05 | 5.780 | 5.800 | 5.670 | 5.670 | 4.586 | 505,000 |
| 2024-03-04 | 5.720 | 5.860 | 5.710 | 5.780 | 4.675 | 763,000 |
| 2024-03-01 | 5.880 | 5.880 | 5.660 | 5.700 | 4.610 | 626,000 |
| 2024-02-29 | 5.780 | 5.880 | 5.680 | 5.680 | 4.594 | 832,000 |
| 2024-02-28 | 5.550 | 5.850 | 5.550 | 5.760 | 4.659 | 2,409,000 |
| 2024-02-27 | 5.390 | 5.620 | 5.390 | 5.530 | 4.473 | 873,000 |
| 2024-02-26 | 5.350 | 5.450 | 5.290 | 5.310 | 4.295 | 1,666,000 |
| 2024-02-23 | 5.460 | 5.510 | 5.300 | 5.340 | 4.319 | 846,000 |
| 2024-02-22 | 5.380 | 5.530 | 5.210 | 5.460 | 4.416 | 1,480,000 |
| 2024-02-21 | 5.220 | 5.390 | 5.200 | 5.340 | 4.319 | 582,000 |
| 2024-02-20 | 5.300 | 5.300 | 5.180 | 5.220 | 4.222 | 335,000 |
| 2024-02-19 | 5.260 | 5.330 | 5.220 | 5.300 | 4.287 | 329,000 |
| 2024-02-16 | 5.300 | 5.300 | 5.200 | 5.260 | 4.254 | 255,000 |
| 2024-02-15 | 5.130 | 5.170 | 5.130 | 5.150 | 4.165 | 79,000 |
| 2024-02-14 | 5.310 | 5.310 | 5.100 | 5.180 | 4.190 | 221,000 |
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.