Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.730	4.870	4.730	4.800	3.548	1,286,996
2023-02-17	4.500	4.930	4.470	4.800	3.548	2,768,998
2023-02-16	4.560	4.670	4.490	4.500	3.326	848,000
2023-02-15	4.700	4.700	4.560	4.600	3.400	453,002
2023-02-14	4.840	4.840	4.640	4.700	3.474	756,002
2023-02-13	4.880	4.930	4.770	4.800	3.548	1,072,998
2023-02-10	4.950	4.950	4.770	4.880	3.607	2,772,002
2023-02-09	4.750	4.990	4.740	4.870	3.599	4,448,000
2023-02-08	4.420	4.780	4.420	4.730	3.496	2,516,000
2023-02-07	4.420	4.540	4.360	4.410	3.260	1,463,000
2023-02-06	4.580	4.620	4.390	4.420	3.267	916,000
2023-02-03	4.300	4.580	4.260	4.580	3.385	2,384,000
2023-02-02	4.310	4.360	4.230	4.320	3.193	475,000
2023-02-01	4.170	4.250	4.170	4.230	3.126	670,000
2023-01-31	4.250	4.280	4.070	4.130	3.053	494,000
2023-01-30	4.350	4.350	4.220	4.290	3.171	325,002
2023-01-27	4.300	4.400	4.270	4.300	3.178	440,002
2023-01-26	4.150	4.400	4.150	4.300	3.178	501,302
2023-01-20	4.110	4.280	4.080	4.210	3.112	1,117,891
2023-01-19	4.100	4.130	4.020	4.130	3.053	267,998
2023-01-18	4.080	4.150	4.060	4.100	3.030	433,000
2023-01-17	4.100	4.100	4.040	4.080	3.016	344,002
2023-01-16	4.300	4.300	4.080	4.100	3.030	651,002
2023-01-13	4.120	4.210	4.120	4.200	3.104	525,000
2023-01-12	4.150	4.190	4.010	4.090	3.023	433,000
2023-01-11	4.260	4.300	4.150	4.190	3.097	914,000
2023-01-10	4.250	4.250	4.070	4.170	3.082	538,302
2023-01-09	4.160	4.200	4.130	4.180	3.090	451,000
2023-01-06	4.100	4.250	4.100	4.160	3.075	598,000
2023-01-05	4.250	4.250	4.090	4.150	3.067	491,000
2023-01-04	4.130	4.250	4.100	4.160	3.075	732,000
2023-01-03	4.100	4.110	3.950	4.100	3.030	777,823
2022-12-30	3.990	4.100	3.980	4.050	2.993	1,255,000
2022-12-29	3.810	3.980	3.810	3.940	2.912	492,002
2022-12-28	3.800	3.950	3.780	3.870	2.860	935,000
2022-12-23	3.830	3.830	3.760	3.770	2.786	174,000
2022-12-22	3.740	3.800	3.700	3.720	2.750	803,996
2022-12-21	3.610	3.800	3.610	3.690	2.727	374,000
2022-12-20	3.710	3.760	3.590	3.630	2.683	720,000
2022-12-19	3.900	3.900	3.740	3.800	2.809	377,996
2022-12-16	3.900	3.990	3.850	3.870	2.860	1,284,000
2022-12-15	3.880	3.930	3.850	3.900	2.883	659,000
2022-12-14	3.930	3.960	3.900	3.930	2.905	249,008
2022-12-13	4.000	4.000	3.890	3.930	2.905	364,006
2022-12-12	4.100	4.100	3.900	3.960	2.927	761,998
2022-12-09	4.090	4.090	3.960	4.020	2.971	1,180,998
2022-12-08	3.940	4.070	3.920	4.070	3.008	1,442,000
2022-12-07	4.000	4.100	3.900	3.900	2.883	1,245,000
2022-12-06	3.900	4.010	3.850	3.930	2.905	1,577,996
2022-12-05	3.730	3.940	3.680	3.930	2.905	3,022,346
2022-12-02	3.410	3.750	3.410	3.710	2.742	2,328,344
2022-12-01	3.380	3.430	3.330	3.400	2.513	1,314,998
2022-11-30	3.330	3.390	3.260	3.370	2.491	556,998
2022-11-29	3.360	3.400	3.240	3.310	2.446	802,000
2022-11-28	3.290	3.400	3.190	3.330	2.461	923,000
2022-11-25	3.400	3.400	3.310	3.310	2.446	245,000
2022-11-24	3.330	3.370	3.290	3.370	2.491	410,000
2022-11-23	3.270	3.370	3.270	3.330	2.461	418,000
2022-11-22	3.370	3.370	3.310	3.350	2.476	503,996
2022-11-21	3.260	3.440	3.220	3.370	2.491	1,343,996

← NewerPage 16 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.