Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.970	16.430	15.730	15.730	14.867	692,198
2026-04-24	15.660	16.020	15.560	15.840	14.971	769,000
2026-04-23	15.820	15.930	15.660	15.660	14.801	1,697,000
2026-04-22	15.800	16.050	15.650	15.830	14.961	1,118,000
2026-04-21	15.950	16.050	15.730	15.890	15.018	1,142,800
2026-04-20	16.400	16.400	15.920	16.000	15.122	1,048,000
2026-04-17	16.790	16.790	16.230	16.310	15.415	1,204,000
2026-04-16	16.650	16.650	16.080	16.340	15.443	1,329,834
2026-04-15	16.500	16.860	16.350	16.440	15.538	1,604,963
2026-04-14	16.600	16.800	16.280	16.500	15.594	863,000
2026-04-13	16.900	16.940	16.450	16.500	15.594	1,996,181
2026-04-10	17.060	17.220	16.900	17.020	16.086	1,005,110
2026-04-09	17.170	17.240	16.900	17.020	16.086	1,246,357
2026-04-08	17.200	17.540	17.000	17.080	16.143	2,306,853
2026-04-02	17.500	17.500	17.000	17.070	16.133	748,000
2026-04-01	17.300	17.570	16.850	17.360	16.407	3,976,000
2026-03-31	17.210	17.210	16.580	16.660	15.746	2,497,000
2026-03-30	17.390	17.390	16.860	17.000	16.067	2,353,265
2026-03-27	16.500	17.560	16.410	17.390	16.436	3,180,498
2026-03-26	16.350	16.560	16.250	16.500	15.594	1,437,000
2026-03-25	16.400	16.420	16.010	16.190	15.301	1,353,000
2026-03-24	15.990	16.390	15.930	16.270	15.377	1,223,000
2026-03-23	16.380	16.380	15.540	15.910	15.037	3,083,900
2026-03-20	16.500	16.560	16.190	16.270	15.377	1,367,000
2026-03-19	17.170	17.170	16.300	16.380	15.481	1,004,000
2026-03-18	16.500	17.380	16.500	17.310	16.360	1,020,165
2026-03-17	17.000	17.480	17.000	17.090	16.152	1,274,000
2026-03-16	17.160	17.280	16.610	16.830	15.906	2,351,000
2026-03-13	17.220	17.550	16.830	17.280	16.332	2,870,094
2026-03-12	17.800	17.860	16.970	17.160	16.218	2,641,937
2026-03-11	17.910	18.280	17.610	17.790	16.814	4,946,742
2026-03-10	16.980	18.000	16.980	17.770	16.795	6,271,926
2026-03-09	16.300	17.290	16.050	16.980	16.048	7,346,173
2026-03-06	17.100	17.190	16.280	16.280	15.387	2,626,742
2026-03-05	16.790	17.150	16.790	17.000	16.067	1,322,500
2026-03-04	16.700	16.800	16.430	16.580	15.670	1,302,321
2026-03-03	17.250	17.250	16.760	16.900	15.973	1,412,000
2026-03-02	17.310	17.710	17.200	17.240	16.294	1,262,000
2026-02-27	18.160	18.200	17.600	18.000	17.012	1,237,000
2026-02-26	18.100	18.580	18.020	18.050	17.059	939,000
2026-02-25	18.200	18.650	18.140	18.280	17.277	1,017,789
2026-02-24	18.900	18.900	18.230	18.420	17.409	1,229,947
2026-02-23	18.440	18.880	18.440	18.800	17.768	1,089,000
2026-02-20	19.350	19.350	18.200	18.440	17.428	2,059,500
2026-02-16	18.100	19.490	18.080	19.360	18.298	2,216,000
2026-02-13	18.000	18.140	17.750	18.090	17.097	1,012,000
2026-02-12	18.300	18.300	17.810	18.000	17.012	1,562,000
2026-02-11	18.310	18.560	18.130	18.220	17.220	1,961,046
2026-02-10	18.500	18.630	18.160	18.280	17.277	1,502,308
2026-02-09	18.170	18.650	17.980	18.490	17.475	1,771,436
2026-02-06	17.480	18.120	17.400	17.980	16.993	1,616,760
2026-02-05	17.490	17.670	17.040	17.470	16.511	1,294,000
2026-02-04	17.800	17.800	17.200	17.690	16.719	892,000
2026-02-03	17.110	17.620	17.020	17.620	16.653	872,000
2026-02-02	17.970	17.970	17.000	17.100	16.162	1,426,103
2026-01-30	17.800	18.160	17.770	18.070	17.078	1,145,000
2026-01-29	17.870	18.270	17.320	17.720	16.748	1,624,000
2026-01-28	17.710	18.000	17.580	17.780	16.804	1,107,100
2026-01-27	18.190	18.400	17.690	17.800	16.823	2,064,000
2026-01-26	17.980	18.260	17.570	18.190	17.192	1,681,876

← NewerPage 3 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.