Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	5.210	5.210	5.110	5.190	4.198	45,000
2024-02-08	5.360	5.360	5.140	5.240	4.238	281,000
2024-02-07	5.330	5.480	5.170	5.170	4.181	514,220
2024-02-06	5.330	5.330	5.140	5.290	4.278	1,023,403
2024-02-05	5.300	5.300	5.130	5.130	4.149	376,103
2024-02-02	5.230	5.320	5.130	5.300	4.287	1,978,000
2024-02-01	5.280	5.280	5.170	5.200	4.206	546,000
2024-01-31	5.320	5.330	5.160	5.320	4.303	941,000
2024-01-30	5.300	5.330	5.070	5.320	4.303	1,027,000
2024-01-29	5.250	5.330	5.200	5.300	4.287	535,000
2024-01-26	5.240	5.310	5.060	5.150	4.165	394,000
2024-01-25	5.100	5.300	5.060	5.290	4.278	1,352,000
2024-01-24	5.090	5.120	4.950	5.040	4.076	361,000
2024-01-23	5.010	5.190	4.980	4.980	4.028	1,049,000
2024-01-22	5.070	5.070	4.900	4.980	4.028	2,094,000
2024-01-19	5.170	5.170	5.040	5.080	4.109	700,000
2024-01-18	5.130	5.280	5.070	5.170	4.181	909,000
2024-01-17	5.100	5.150	4.960	5.130	4.149	1,593,000
2024-01-16	4.900	5.160	4.900	5.140	4.157	2,387,200
2024-01-15	4.960	4.990	4.850	4.950	4.003	857,000
2024-01-12	4.920	4.950	4.880	4.950	4.003	274,000
2024-01-11	4.920	4.940	4.820	4.890	3.955	328,000
2024-01-10	4.870	5.080	4.870	4.870	3.939	740,000
2024-01-09	4.690	4.980	4.680	4.980	4.028	761,000
2024-01-08	4.750	4.830	4.670	4.670	3.777	572,000
2024-01-05	4.850	4.850	4.710	4.710	3.809	531,000
2024-01-04	5.000	5.000	4.810	4.840	3.915	280,000
2024-01-03	4.860	4.920	4.840	4.900	3.963	259,000
2024-01-02	4.800	4.860	4.750	4.850	3.923	319,000
2023-12-29	4.770	4.870	4.750	4.770	3.858	461,000
2023-12-28	4.830	4.830	4.660	4.790	3.874	469,000
2023-12-27	4.720	4.920	4.720	4.780	3.866	714,000
2023-12-22	4.700	4.750	4.650	4.680	3.785	121,000
2023-12-21	4.700	4.750	4.600	4.700	3.801	400,000
2023-12-20	4.750	4.750	4.640	4.740	3.834	266,000
2023-12-19	4.660	4.690	4.610	4.660	3.769	202,000
2023-12-18	4.750	4.750	4.530	4.560	3.688	769,000
2023-12-15	4.600	4.800	4.600	4.780	3.866	336,000
2023-12-14	4.800	4.820	4.600	4.690	3.793	324,000
2023-12-13	4.710	4.800	4.700	4.800	3.882	746,000
2023-12-12	4.580	4.730	4.540	4.720	3.817	708,000
2023-12-11	4.450	4.530	4.380	4.500	3.640	283,000
2023-12-08	4.430	4.510	4.400	4.420	3.575	766,000
2023-12-07	4.450	4.480	4.420	4.470	3.615	543,000
2023-12-06	4.600	4.600	4.420	4.470	3.615	304,000
2023-12-05	4.700	4.700	4.550	4.600	3.720	237,000
2023-12-04	4.540	4.640	4.410	4.640	3.753	839,000
2023-12-01	4.510	4.550	4.390	4.500	3.640	1,353,000
2023-11-30	4.730	4.730	4.510	4.510	3.648	992,764
2023-11-29	4.720	4.720	4.580	4.630	3.745	1,065,000
2023-11-28	4.630	4.800	4.590	4.710	3.809	714,870
2023-11-27	4.720	4.750	4.520	4.590	3.712	436,000
2023-11-24	4.690	4.840	4.640	4.700	3.801	627,000
2023-11-23	4.600	4.870	4.570	4.640	3.753	1,141,000
2023-11-22	4.840	4.850	4.690	4.690	3.793	419,000
2023-11-21	4.650	4.930	4.650	4.850	3.923	1,002,000
2023-11-20	4.600	4.660	4.560	4.630	3.745	205,000
2023-11-17	4.580	4.650	4.510	4.630	3.745	244,000
2023-11-16	4.710	4.710	4.520	4.560	3.688	271,000
2023-11-15	4.520	4.730	4.520	4.710	3.809	197,000

← NewerPage 12 of 21 · 1,232 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.