Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.050	17.900	17.000	17.800	16.823	4,020,135
2026-01-22	17.290	17.290	16.800	17.050	16.114	2,444,492
2026-01-21	17.300	17.300	16.660	17.150	16.209	2,040,400
2026-01-20	17.200	17.350	16.900	17.110	16.171	849,996
2026-01-19	17.060	17.400	17.050	17.100	16.162	943,190
2026-01-16	17.000	17.270	16.950	17.260	16.313	1,115,436
2026-01-15	17.000	17.040	16.550	17.010	16.076	1,030,000
2026-01-14	16.450	16.980	16.450	16.610	15.698	1,145,831
2026-01-13	16.300	16.530	16.170	16.450	15.547	1,639,802
2026-01-12	16.200	16.310	15.950	16.200	15.311	1,311,162
2026-01-09	15.750	16.100	15.750	16.070	15.188	1,045,070
2026-01-08	15.880	16.000	15.630	15.730	14.867	937,700
2026-01-07	15.520	16.000	15.520	15.880	15.009	1,421,436
2026-01-06	16.350	16.350	15.300	15.510	14.659	2,160,000
2026-01-05	15.610	16.230	15.540	16.200	15.311	2,201,200
2026-01-02	15.760	15.800	15.410	15.550	14.697	757,000
2025-12-31	15.700	15.700	15.330	15.640	14.782	545,953
2025-12-30	15.670	15.680	15.400	15.640	14.782	519,000
2025-12-29	16.030	16.160	15.530	15.650	14.791	721,000
2025-12-24	16.170	16.290	16.010	16.030	15.150	581,499
2025-12-23	16.170	16.350	15.980	16.130	15.245	791,000
2025-12-22	16.000	16.300	15.730	16.150	15.264	1,283,590
2025-12-19	15.550	16.230	15.540	15.910	15.037	2,310,000
2025-12-18	14.900	15.700	14.840	15.570	14.716	3,089,388
2025-12-17	14.780	14.990	14.510	14.920	14.101	1,635,000
2025-12-16	14.900	14.940	14.560	14.750	13.941	640,045
2025-12-15	14.880	15.000	14.770	14.900	14.082	1,232,000
2025-12-12	15.060	15.110	14.720	14.870	14.054	1,158,000
2025-12-11	15.000	15.050	14.830	15.000	14.177	871,000
2025-12-10	15.060	15.100	14.680	14.960	14.139	1,349,167
2025-12-09	14.890	15.100	14.750	15.010	14.186	1,172,766
2025-12-08	14.780	14.910	14.690	14.820	14.007	753,061
2025-12-05	14.840	14.840	14.470	14.730	13.922	960,811
2025-12-04	14.500	14.960	14.500	14.800	13.988	775,000
2025-12-03	14.970	14.970	14.600	14.740	13.931	1,035,000
2025-12-02	15.100	15.140	14.510	14.970	14.148	1,751,500
2025-12-01	14.820	15.250	14.720	15.100	14.271	2,002,000
2025-11-28	15.100	15.100	14.680	14.830	14.016	928,000
2025-11-27	14.920	15.070	14.840	15.030	14.205	1,029,000
2025-11-26	15.000	15.090	14.910	14.940	14.120	1,836,008
2025-11-25	15.130	15.130	14.550	14.920	14.101	1,961,200
2025-11-24	14.200	15.130	13.830	15.130	14.300	3,197,000
2025-11-21	14.080	14.240	13.780	13.930	13.166	1,884,000
2025-11-20	14.500	14.610	14.230	14.420	13.629	1,254,000
2025-11-19	14.560	14.770	14.180	14.280	13.496	2,290,100
2025-11-18	14.720	14.810	14.570	14.740	13.931	1,360,100
2025-11-17	14.890	14.900	14.600	14.830	14.016	1,406,000
2025-11-14	15.200	15.200	14.750	15.020	14.196	1,529,000
2025-11-13	15.050	15.180	14.920	15.000	14.177	4,337,900
2025-11-12	14.870	15.200	14.800	15.050	14.224	7,321,367
2025-11-11	15.000	15.020	14.500	14.890	14.073	4,594,872
2025-11-10	14.890	15.150	14.700	15.030	14.205	4,285,770
2025-11-07	14.880	15.000	14.550	14.890	14.073	1,319,000
2025-11-06	14.600	15.140	14.600	15.010	14.186	655,000
2025-11-05	14.530	15.000	14.450	15.000	14.177	835,013
2025-11-04	15.400	15.400	14.360	14.890	14.073	2,394,000
2025-11-03	15.260	15.260	14.850	15.080	14.252	2,554,000
2025-10-31	15.030	15.130	14.900	15.030	14.205	3,313,922
2025-10-30	15.430	15.530	14.950	15.050	14.224	2,349,000
2025-10-28	15.500	15.530	15.250	15.430	14.583	1,815,596

← NewerPage 4 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.