Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.140	5.140	4.870	4.960	3.666	2,590,000
2023-05-18	5.100	5.220	5.100	5.220	3.858	483,000
2023-05-17	5.110	5.130	5.030	5.080	3.755	634,019
2023-05-16	5.150	5.150	5.040	5.080	3.755	623,000
2023-05-15	5.180	5.180	4.930	5.100	3.769	954,000
2023-05-12	5.200	5.450	5.130	5.160	3.814	1,178,000
2023-05-11	5.100	5.170	5.060	5.150	3.806	645,000
2023-05-10	5.140	5.190	5.070	5.090	3.762	472,000
2023-05-09	5.350	5.350	5.050	5.100	3.769	1,257,000
2023-05-08	5.260	5.420	5.090	5.290	3.910	2,008,500
2023-05-05	5.600	5.650	5.140	5.210	3.851	2,223,320
2023-05-04	5.300	5.680	5.230	5.550	4.102	3,029,050
2023-05-03	5.200	5.370	5.120	5.270	3.895	1,355,000
2023-05-02	5.100	5.250	5.080	5.200	3.843	596,000
2023-04-28	4.990	5.240	4.990	5.090	3.762	2,229,600
2023-04-27	4.840	5.070	4.760	4.980	3.681	913,000
2023-04-26	4.800	4.850	4.780	4.850	3.585	251,000
2023-04-25	4.890	4.890	4.780	4.830	3.570	341,000
2023-04-24	4.670	4.900	4.600	4.870	3.599	374,000
2023-04-21	4.830	4.930	4.750	4.800	3.548	831,000
2023-04-20	4.850	4.920	4.780	4.810	3.555	683,000
2023-04-19	5.000	5.000	4.850	4.910	3.629	255,000
2023-04-18	4.890	4.980	4.830	4.950	3.659	1,461,929
2023-04-17	4.930	4.930	4.800	4.920	3.636	538,000
2023-04-14	4.940	5.090	4.770	4.890	3.614	1,316,300
2023-04-13	4.890	5.040	4.840	4.970	3.673	659,000
2023-04-12	4.910	5.060	4.870	4.910	3.629	713,000
2023-04-11	4.750	4.930	4.750	4.930	3.644	1,081,000
2023-04-06	4.730	4.770	4.550	4.730	3.496	380,000
2023-04-04	4.620	4.760	4.620	4.730	3.496	696,000
2023-04-03	4.790	4.790	4.550	4.600	3.400	850,000
2023-03-31	4.700	4.890	4.680	4.790	3.540	976,000
2023-03-30	4.780	4.780	4.580	4.650	3.437	1,036,000
2023-03-29	4.900	4.940	4.780	4.800	3.548	1,153,000
2023-03-28	4.690	4.970	4.610	4.820	3.563	1,584,000
2023-03-27	4.500	4.760	4.450	4.620	3.415	1,944,475
2023-03-24	4.460	4.600	4.440	4.510	3.333	1,253,665
2023-03-23	4.200	4.550	4.140	4.360	3.223	1,484,000
2023-03-22	4.180	4.230	4.160	4.200	3.104	270,002
2023-03-21	4.310	4.310	4.120	4.190	3.097	351,000
2023-03-20	4.360	4.500	4.200	4.280	3.163	211,002
2023-03-17	4.400	4.440	4.350	4.360	3.223	274,998
2023-03-16	4.260	4.360	4.250	4.360	3.223	234,998
2023-03-15	4.350	4.420	4.320	4.320	3.193	349,002
2023-03-14	4.300	4.300	4.110	4.250	3.141	632,000
2023-03-13	4.360	4.430	4.290	4.340	3.208	386,000
2023-03-10	4.400	4.480	4.360	4.390	3.245	334,000
2023-03-09	4.510	4.530	4.410	4.440	3.282	328,000
2023-03-08	4.510	4.570	4.500	4.530	3.348	263,998
2023-03-07	4.610	4.620	4.490	4.540	3.356	653,000
2023-03-06	4.610	4.640	4.490	4.610	3.407	380,000
2023-03-03	4.710	4.710	4.530	4.600	3.400	275,000
2023-03-02	4.710	4.710	4.500	4.600	3.400	200,998
2023-03-01	4.460	4.610	4.450	4.600	3.400	415,000
2023-02-28	4.720	4.720	4.450	4.450	3.289	168,000
2023-02-27	4.530	4.670	4.510	4.570	3.378	719,998
2023-02-24	4.690	4.690	4.510	4.560	3.370	874,000
2023-02-23	4.700	4.800	4.700	4.730	3.496	438,000
2023-02-22	4.750	4.770	4.670	4.730	3.496	322,000
2023-02-21	4.800	4.930	4.720	4.800	3.548	555,998

← NewerPage 15 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.