Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.890	4.970	4.840	4.970	3.906	222,000
2023-08-15	4.990	4.990	4.840	4.900	3.851	166,000
2023-08-14	4.900	4.990	4.790	4.990	3.922	793,000
2023-08-11	5.110	5.110	4.910	4.960	3.898	364,000
2023-08-10	5.120	5.190	5.080	5.140	4.039	320,000
2023-08-09	5.020	5.150	5.010	5.120	4.024	832,000
2023-08-08	5.030	5.190	5.010	5.020	3.945	988,000
2023-08-07	5.400	5.400	5.020	5.240	4.118	1,679,000
2023-08-04	5.560	5.610	5.360	5.450	4.283	1,066,000
2023-08-03	5.850	5.850	5.520	5.520	4.338	807,000
2023-08-02	5.660	5.840	5.610	5.720	4.495	1,162,000
2023-08-01	5.700	5.750	5.550	5.710	4.487	864,000
2023-07-31	5.580	5.700	5.550	5.700	4.480	929,000
2023-07-28	5.650	5.690	5.460	5.550	4.362	685,000
2023-07-27	5.670	5.740	5.560	5.650	4.440	521,000
2023-07-26	5.610	5.670	5.500	5.640	4.432	671,000
2023-07-25	5.560	5.660	5.490	5.600	4.401	583,000
2023-07-24	5.350	5.550	5.350	5.510	4.330	722,000
2023-07-21	5.430	5.430	5.300	5.350	4.205	345,000
2023-07-20	5.300	5.490	5.250	5.390	4.236	1,221,834
2023-07-19	5.200	5.320	5.170	5.280	4.150	801,817
2023-07-18	5.120	5.330	5.120	5.240	4.118	1,088,000
2023-07-14	5.130	5.150	5.070	5.120	4.024	176,000
2023-07-13	5.050	5.180	5.050	5.130	4.032	201,000
2023-07-12	5.120	5.120	5.010	5.050	3.969	381,000
2023-07-11	5.020	5.260	5.020	5.110	4.016	520,069
2023-07-10	5.190	5.190	4.950	4.980	3.914	821,000
2023-07-07	5.120	5.190	5.070	5.190	4.079	426,000
2023-07-06	5.200	5.210	5.090	5.100	4.008	818,000
2023-07-05	5.300	5.300	5.120	5.140	4.039	613,000
2023-07-04	5.210	5.300	5.190	5.300	4.165	551,000
2023-07-03	5.220	5.250	5.100	5.200	4.087	731,000
2023-06-30	5.280	5.330	5.150	5.300	4.165	623,300
2023-06-29	5.230	5.300	5.140	5.300	4.165	296,000
2023-06-28	5.370	5.370	5.100	5.280	4.150	887,000
2023-06-27	5.180	5.380	5.180	5.360	4.212	1,118,000
2023-06-26	5.020	5.210	5.020	5.090	4.000	769,000
2023-06-23	5.100	5.100	5.000	5.050	3.969	349,000
2023-06-21	5.080	5.140	5.020	5.100	4.008	511,000
2023-06-20	5.050	5.220	5.030	5.080	3.992	987,000
2023-06-19	4.960	5.050	4.930	5.050	3.969	344,000
2023-06-16	4.920	5.060	4.910	4.960	3.898	827,000
2023-06-15	4.840	4.890	4.790	4.860	3.819	734,000
2023-06-14	4.900	4.900	4.810	4.840	3.804	436,000
2023-06-13	4.900	5.000	4.810	4.850	3.812	705,000
2023-06-12	5.050	5.050	4.820	4.860	3.819	360,000
2023-06-09	4.850	5.050	4.800	5.010	3.937	1,496,000
2023-06-08	4.700	4.820	4.680	4.780	3.757	735,000
2023-06-07	5.070	5.120	4.900	5.040	3.725	1,872,000
2023-06-06	5.200	5.200	4.970	5.020	3.710	531,000
2023-06-05	4.960	5.280	4.960	5.130	3.792	968,000
2023-06-02	4.750	5.040	4.720	5.000	3.696	1,104,000
2023-06-01	4.820	4.900	4.730	4.790	3.540	906,000
2023-05-31	4.800	4.950	4.600	4.790	3.540	4,837,000
2023-05-30	4.900	4.950	4.710	4.780	3.533	639,000
2023-05-29	4.880	5.050	4.840	4.930	3.644	1,086,000
2023-05-25	4.970	4.970	4.740	4.810	3.555	765,000
2023-05-24	4.880	5.040	4.800	4.970	3.673	962,000
2023-05-23	5.080	5.080	4.850	4.970	3.673	826,000
2023-05-22	5.050	5.050	4.860	5.000	3.696	730,000

← NewerPage 14 of 21 · 1,229 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.