Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.500	13.500	13.250	13.390	13.017	358,000
2026-07-23	13.680	13.680	13.270	13.480	13.104	956,870
2026-07-22	13.430	13.610	13.320	13.400	13.026	759,772
2026-07-21	13.750	13.790	13.470	13.590	13.211	673,650
2026-07-20	13.580	13.870	13.450	13.740	13.357	1,119,165
2026-07-17	14.140	14.400	13.480	13.580	13.201	1,182,000
2026-07-16	14.430	14.430	13.820	14.180	13.785	1,476,987
2026-07-15	13.950	14.380	13.940	14.010	13.619	1,772,456
2026-07-14	13.650	13.760	13.480	13.700	13.318	850,363
2026-07-13	13.520	13.760	13.410	13.600	13.221	1,836,000
2026-07-10	13.510	13.700	13.390	13.560	13.182	943,930
2026-07-09	13.420	13.630	13.410	13.420	13.046	631,396
2026-07-08	13.710	13.740	13.400	13.560	13.182	905,000
2026-07-07	13.730	13.830	13.420	13.750	13.367	1,474,000
2026-07-06	13.590	14.090	13.400	13.700	13.318	1,448,820
2026-07-03	13.190	13.630	13.190	13.480	13.104	1,592,000
2026-07-02	12.650	13.200	12.650	13.130	12.764	1,584,400
2026-06-30	12.860	12.880	12.370	12.580	12.229	3,377,970
2026-06-29	12.630	13.010	12.530	12.860	12.502	1,644,456
2026-06-26	12.820	12.930	12.420	12.480	12.132	1,415,758
2026-06-25	12.600	12.980	12.570	12.870	12.511	3,908,032
2026-06-24	12.440	12.820	12.310	12.700	12.346	2,256,140
2026-06-23	12.740	12.880	12.450	12.510	12.161	1,523,800
2026-06-22	13.270	13.270	12.590	12.780	12.424	2,461,000
2026-06-18	13.180	13.350	12.940	13.320	12.949	3,877,000
2026-06-17	13.400	13.520	13.140	13.200	12.832	2,815,000
2026-06-16	13.560	13.660	13.400	13.440	13.065	1,079,100
2026-06-15	13.820	14.000	13.330	13.560	13.182	1,691,000
2026-06-12	13.810	13.870	13.580	13.790	13.406	1,615,258
2026-06-11	13.510	13.940	13.460	13.800	13.415	2,001,555
2026-06-10	13.830	13.970	13.520	13.910	13.522	1,575,492
2026-06-09	14.000	14.000	13.500	13.830	13.444	1,795,300
2026-06-08	14.420	14.420	13.970	14.400	13.610	2,171,200
2026-06-05	13.980	14.420	13.980	14.420	13.629	1,920,000
2026-06-04	14.260	14.340	13.970	14.100	13.326	1,465,500
2026-06-03	14.290	14.390	14.000	14.330	13.544	1,467,583
2026-06-02	14.490	14.490	14.020	14.360	13.572	995,000
2026-06-01	14.290	14.500	14.210	14.440	13.648	766,020
2026-05-29	14.440	14.440	13.820	14.180	13.402	1,986,940
2026-05-28	14.330	14.610	13.850	13.990	13.222	1,510,892
2026-05-27	14.500	14.510	14.130	14.340	13.553	1,780,000
2026-05-26	14.370	14.560	14.080	14.480	13.685	1,246,241
2026-05-22	14.490	14.500	14.190	14.440	13.648	1,904,017
2026-05-21	14.400	14.530	14.260	14.470	13.676	2,232,000
2026-05-20	14.730	14.910	14.320	14.400	13.610	1,041,241
2026-05-19	14.460	14.800	14.430	14.760	13.950	1,867,999
2026-05-18	14.890	15.040	14.350	14.500	13.704	5,094,000
2026-05-15	15.000	15.030	14.620	14.990	14.167	1,222,269
2026-05-14	14.880	15.140	14.690	14.930	14.111	2,178,398
2026-05-13	15.160	15.210	14.910	15.110	14.281	3,007,436
2026-05-12	15.500	15.500	15.000	15.100	14.271	1,062,000
2026-05-11	15.460	15.500	15.200	15.430	14.583	968,000
2026-05-08	15.250	15.310	14.660	15.290	14.451	2,670,460
2026-05-07	15.660	15.800	14.870	15.070	14.243	3,236,006
2026-05-06	15.350	15.870	15.350	15.680	14.819	4,642,654
2026-05-05	16.170	16.170	15.470	15.490	14.640	931,054
2026-05-04	16.230	16.310	15.900	16.140	15.254	602,067
2026-04-30	16.000	16.480	15.810	16.220	15.330	1,873,000
2026-04-29	16.110	16.110	15.840	15.990	15.112	945,000
2026-04-28	15.740	16.140	15.720	16.110	15.226	824,000

← NewerPage 2 of 5 · 246 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.