Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.350	3.350	3.190	3.200	2.365	827,998
2022-11-17	3.270	3.320	3.260	3.310	2.446	917,996
2022-11-16	3.310	3.370	3.180	3.270	2.417	759,996
2022-11-15	3.120	3.380	3.120	3.360	2.483	1,586,988
2022-11-14	3.090	3.180	3.030	3.110	2.299	1,661,000
2022-11-11	3.150	3.150	3.020	3.040	2.247	1,838,000
2022-11-10	3.060	3.080	3.050	3.060	2.262	448,000
2022-11-09	3.020	3.120	3.020	3.060	2.262	390,000
2022-11-08	2.990	3.060	2.990	3.020	2.232	513,991
2022-11-07	3.090	3.140	2.980	2.990	2.210	2,392,010
2022-11-04	3.070	3.180	3.010	3.120	2.306	2,197,000
2022-11-03	3.040	3.150	3.030	3.040	2.247	267,010
2022-11-02	3.020	3.190	3.010	3.160	2.336	288,000
2022-11-01	2.950	3.070	2.950	2.990	2.210	403,000
2022-10-31	3.100	3.230	2.920	2.940	2.173	281,000
2022-10-28	3.200	3.290	3.050	3.090	2.284	181,000
2022-10-27	3.220	3.220	3.110	3.190	2.358	366,000
2022-10-26	3.230	3.300	3.090	3.180	2.350	418,000
2022-10-25	3.250	3.300	3.200	3.220	2.380	129,000
2022-10-24	3.380	3.380	3.130	3.260	2.410	571,000
2022-10-21	3.190	3.380	3.190	3.380	2.498	301,000
2022-10-20	3.100	3.170	3.080	3.100	2.291	4,842,447
2022-10-19	3.150	3.250	3.120	3.180	2.350	509,002
2022-10-18	3.160	3.190	3.040	3.160	2.336	606,000
2022-10-17	3.090	3.180	3.060	3.090	2.284	109,000
2022-10-14	3.180	3.200	3.060	3.110	2.299	495,000
2022-10-13	3.070	3.070	3.030	3.060	2.262	74,000
2022-10-12	3.100	3.150	3.000	3.070	2.269	442,000
2022-10-11	3.100	3.110	2.950	3.060	2.262	651,000
2022-10-10	3.290	3.290	3.000	3.070	2.269	518,000
2022-10-07	3.290	3.330	3.240	3.240	2.395	179,000
2022-10-06	3.340	3.390	3.330	3.340	2.469	22,000
2022-10-05	3.460	3.460	3.320	3.330	2.461	233,000
2022-10-03	3.280	3.450	3.260	3.260	2.410	143,000
2022-09-30	3.330	3.380	3.230	3.360	2.483	220,000
2022-09-29	3.250	3.380	3.170	3.170	2.343	277,000
2022-09-28	3.400	3.400	3.200	3.200	2.365	680,000
2022-09-27	3.270	3.400	3.270	3.340	2.469	108,000
2022-09-26	3.370	3.600	3.330	3.340	2.469	274,000
2022-09-23	3.500	3.500	3.370	3.370	2.491	136,000
2022-09-22	3.480	3.500	3.400	3.430	2.535	170,000
2022-09-21	3.570	3.610	3.420	3.430	2.535	369,000
2022-09-20	3.600	3.650	3.560	3.580	2.646	220,000
2022-09-19	3.610	3.660	3.550	3.600	2.661	175,000
2022-09-16	3.700	3.790	3.620	3.620	2.676	662,000
2022-09-15	3.760	3.930	3.700	3.700	2.735	253,000
2022-09-14	3.690	3.730	3.660	3.680	2.720	147,000
2022-09-13	3.790	3.790	3.710	3.750	2.772	208,000
2022-09-09	3.820	3.840	3.780	3.800	2.809	180,000
2022-09-08	3.850	3.910	3.670	3.820	2.823	358,000
2022-09-07	3.800	3.890	3.800	3.830	2.831	64,000
2022-09-06	3.820	3.840	3.810	3.820	2.823	41,000
2022-09-05	3.860	3.860	3.780	3.780	2.794	323,000
2022-09-02	3.900	3.900	3.850	3.860	2.853	150,000
2022-09-01	4.010	4.010	3.890	3.900	2.883	368,000
2022-08-31	3.860	4.050	3.850	4.030	2.979	563,000
2022-08-30	3.900	3.900	3.820	3.850	2.846	291,000
2022-08-29	4.030	4.030	3.830	3.840	2.838	227,000
2022-08-26	3.900	4.030	3.890	3.970	2.934	666,000
2022-08-25	3.920	3.920	3.830	3.880	2.868	139,842

← NewerPage 17 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.