Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.540	4.640	4.520	4.630	3.745	206,000
2023-11-13	4.670	4.690	4.540	4.560	3.688	159,000
2023-11-10	4.730	4.750	4.640	4.650	3.761	101,000
2023-11-09	4.580	4.710	4.580	4.640	3.753	191,000
2023-11-08	4.850	4.850	4.630	4.650	3.761	266,000
2023-11-07	5.000	5.000	4.710	4.790	3.874	359,000
2023-11-06	4.760	4.950	4.760	4.930	3.987	321,000
2023-11-03	4.780	4.870	4.680	4.760	3.850	803,000
2023-11-02	4.620	4.790	4.610	4.750	3.842	177,000
2023-11-01	4.610	4.680	4.550	4.620	3.737	370,000
2023-10-31	4.740	4.750	4.600	4.600	3.720	554,000
2023-10-30	4.730	4.750	4.610	4.690	3.793	388,000
2023-10-27	4.640	4.760	4.610	4.660	3.769	185,000
2023-10-26	4.540	4.640	4.530	4.640	3.753	245,000
2023-10-25	4.520	4.540	4.420	4.530	3.664	304,000
2023-10-24	4.500	4.550	4.390	4.550	3.680	350,000
2023-10-20	4.440	4.470	4.310	4.450	3.599	410,000
2023-10-19	4.580	4.580	4.350	4.360	3.526	660,000
2023-10-18	4.730	4.730	4.600	4.600	3.720	390,000
2023-10-17	4.720	4.720	4.610	4.690	3.793	527,000
2023-10-16	4.800	4.800	4.710	4.720	3.817	286,000
2023-10-13	4.800	4.820	4.780	4.790	3.874	198,000
2023-10-12	4.780	4.870	4.760	4.800	3.882	267,000
2023-10-11	4.770	4.810	4.700	4.780	3.866	664,000
2023-10-10	4.860	4.860	4.690	4.730	3.826	469,000
2023-10-09	4.850	4.870	4.790	4.800	3.882	330,000
2023-10-06	4.840	4.880	4.840	4.880	3.947	329,957
2023-10-05	4.870	4.880	4.800	4.820	3.898	185,000
2023-10-04	4.910	4.940	4.860	4.870	3.939	304,000
2023-10-03	5.000	5.020	4.920	4.950	4.003	145,000
2023-09-29	5.020	5.120	4.950	5.090	4.117	516,000
2023-09-28	4.990	5.070	4.970	5.040	4.076	767,000
2023-09-27	4.880	5.000	4.850	4.950	4.003	742,000
2023-09-26	4.890	4.910	4.800	4.840	3.915	493,000
2023-09-25	4.980	4.990	4.780	4.820	3.898	1,029,000
2023-09-22	4.970	5.070	4.940	5.000	4.044	1,434,000
2023-09-21	5.040	5.040	4.950	5.000	4.044	266,000
2023-09-20	5.000	5.070	4.980	5.000	4.044	1,017,000
2023-09-19	5.150	5.160	4.970	5.000	4.044	465,000
2023-09-18	5.080	5.180	5.030	5.150	4.165	240,750
2023-09-15	5.180	5.260	5.080	5.140	4.157	643,000
2023-09-14	5.250	5.320	5.170	5.230	4.230	504,422
2023-09-13	5.320	5.320	5.170	5.250	4.246	593,621
2023-09-12	5.400	5.400	5.280	5.340	4.319	468,000
2023-09-11	5.280	5.470	5.280	5.390	4.359	703,123
2023-09-07	5.150	5.320	5.150	5.260	4.254	493,000
2023-09-06	5.100	5.330	5.080	5.300	4.165	1,006,000
2023-09-05	5.200	5.200	5.100	5.120	4.024	516,386
2023-09-04	5.190	5.310	5.150	5.310	4.173	995,000
2023-08-31	5.220	5.250	5.180	5.180	4.071	1,210,000
2023-08-30	5.350	5.350	5.200	5.210	4.095	367,000
2023-08-29	5.100	5.380	5.100	5.330	4.189	1,165,000
2023-08-28	4.900	5.160	4.900	5.100	4.008	853,000
2023-08-25	5.000	5.010	4.890	4.890	3.843	617,000
2023-08-24	4.730	5.070	4.730	4.980	3.914	653,000
2023-08-23	4.730	4.790	4.710	4.710	3.702	374,000
2023-08-22	4.760	4.830	4.730	4.820	3.788	572,000
2023-08-21	4.850	4.850	4.730	4.740	3.725	210,000
2023-08-18	4.850	4.920	4.750	4.850	3.812	474,000
2023-08-17	4.830	4.890	4.750	4.890	3.843	764,000

← NewerPage 13 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.