Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.860	3.920	3.810	3.920	2.897	212,272
2022-08-23	3.820	3.830	3.780	3.820	2.823	832,000
2022-08-22	3.800	3.880	3.800	3.850	2.846	289,000
2022-08-19	3.900	3.910	3.800	3.800	2.809	443,000
2022-08-18	3.860	3.870	3.810	3.830	2.831	268,000
2022-08-17	3.910	4.000	3.860	3.900	2.883	491,000
2022-08-16	4.000	4.160	3.890	3.950	2.920	219,000
2022-08-15	4.190	4.190	4.040	4.040	2.986	156,000
2022-08-12	3.980	4.150	3.980	4.080	3.016	424,000
2022-08-11	3.880	3.980	3.860	3.920	2.897	934,000
2022-08-10	3.910	3.970	3.820	3.850	2.846	602,000
2022-08-09	3.920	3.950	3.880	3.880	2.868	184,000
2022-08-08	3.890	3.990	3.850	3.920	2.897	238,000
2022-08-05	4.020	4.020	3.850	3.890	2.875	490,000
2022-08-04	3.980	3.980	3.850	3.900	2.883	330,924
2022-08-03	4.050	4.050	3.750	3.890	2.875	1,212,661
2022-08-02	4.010	4.080	3.850	3.900	2.883	728,000
2022-08-01	4.300	4.300	4.020	4.040	2.986	710,000
2022-07-29	4.410	4.410	4.210	4.300	3.178	403,000
2022-07-28	4.540	4.540	4.250	4.300	3.178	1,697,000
2022-07-27	4.560	4.600	4.300	4.500	3.326	2,638,000
2022-07-26	4.710	8.000	4.550	4.600	3.400	10,842,000
2022-07-25	4.110	4.190	4.060	4.100	3.030	73,000
2022-07-22	4.110	4.180	4.070	4.180	3.090	153,000
2022-07-21	4.050	4.180	4.050	4.110	3.038	139,542
2022-07-20	4.050	4.200	4.050	4.080	3.016	197,000
2022-07-19	3.990	4.050	3.920	4.020	2.971	270,146
2022-07-18	3.940	4.020	3.800	3.960	2.927	182,998
2022-07-15	3.980	4.050	3.910	3.910	2.890	263,000
2022-07-14	3.960	4.040	3.930	4.010	2.964	199,000
2022-07-13	4.020	4.050	3.910	3.930	2.905	327,400
2022-07-12	4.100	4.130	3.980	4.030	2.979	234,000
2022-07-11	4.040	4.120	4.000	4.110	3.038	182,000
2022-07-08	4.020	4.070	3.950	4.070	3.008	226,000
2022-07-07	4.080	4.080	3.900	3.940	2.912	192,966
2022-07-06	4.130	4.170	3.970	4.080	3.016	318,000
2022-07-05	4.190	4.250	4.160	4.160	3.075	357,909
2022-07-04	4.160	4.230	4.130	4.190	3.097	764,000
2022-06-30	4.140	4.200	4.110	4.180	3.090	157,738
2022-06-29	4.160	4.160	4.080	4.100	3.030	140,000
2022-06-28	4.270	4.270	4.140	4.160	3.075	218,000
2022-06-27	4.130	4.260	4.120	4.220	3.119	452,000
2022-06-24	4.060	4.140	4.000	4.140	3.060	405,000
2022-06-23	4.000	4.150	4.000	4.080	3.016	320,000
2022-06-22	4.110	4.110	4.020	4.020	2.971	150,998
2022-06-21	4.100	4.180	4.010	4.020	2.971	347,000
2022-06-20	4.160	4.180	4.080	4.120	3.045	284,000
2022-06-17	3.950	4.080	3.930	4.030	2.979	289,000
2022-06-16	3.960	4.050	3.910	3.950	2.920	278,000
2022-06-15	3.840	4.020	3.840	3.950	2.920	346,000
2022-06-14	3.790	3.890	3.790	3.830	2.831	173,000
2022-06-13	3.790	3.920	3.790	3.820	2.823	180,000
2022-06-10	3.820	3.940	3.820	3.880	2.868	81,000
2022-06-09	3.900	3.900	3.800	3.810	2.816	229,000
2022-06-08	3.770	3.840	3.770	3.790	2.801	264,640
2022-06-07	3.810	3.850	3.790	3.800	2.809	131,000
2022-06-06	3.840	3.860	3.690	3.750	2.772	578,000
2022-06-02	3.790	3.870	3.790	3.870	2.860	164,000
2022-06-01	4.070	4.080	4.030	4.060	2.853	285,000
2022-05-31	4.090	4.150	3.990	4.070	2.860	406,000

← NewerPage 18 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.