Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.250	15.590	15.250	15.400	14.555	1,178,000
2025-10-24	14.900	15.330	14.900	15.180	14.347	867,000
2025-10-23	15.100	15.260	14.670	14.980	14.158	1,790,090
2025-10-22	15.510	15.510	15.130	15.400	14.555	1,297,400
2025-10-21	15.680	15.680	15.400	15.490	14.640	1,343,000
2025-10-20	15.400	15.610	15.300	15.430	14.583	1,755,000
2025-10-17	15.870	15.870	14.970	15.070	14.243	1,493,185
2025-10-16	15.000	15.850	15.000	15.480	14.630	1,134,000
2025-10-15	15.030	16.470	15.030	15.770	14.905	3,939,100
2025-10-14	16.000	16.070	14.890	14.960	14.139	5,210,500
2025-10-13	16.020	16.350	15.260	16.000	15.122	2,477,000
2025-10-10	17.100	17.100	16.280	16.480	15.576	6,557,000
2025-10-09	17.320	17.420	17.110	17.180	16.237	4,325,000
2025-10-08	17.400	17.680	17.320	17.450	16.492	2,614,350
2025-10-06	17.240	17.580	17.240	17.400	16.445	2,251,600
2025-10-03	17.310	17.420	17.130	17.270	16.322	1,343,000
2025-10-02	17.100	17.430	17.090	17.310	16.360	6,931,601
2025-09-30	16.080	17.080	16.080	17.080	16.143	3,182,000
2025-09-29	16.030	16.520	15.920	16.050	15.169	2,751,000
2025-09-26	15.930	16.140	15.670	15.970	15.094	2,064,000
2025-09-25	16.660	16.680	15.800	15.900	15.027	3,076,030
2025-09-24	16.820	16.850	16.490	16.580	15.670	6,523,920
2025-09-23	16.260	16.860	16.260	16.850	15.925	4,438,000
2025-09-22	16.240	16.510	15.910	16.300	15.405	2,762,400
2025-09-19	16.350	16.400	15.910	16.240	15.349	4,509,554
2025-09-18	16.000	16.290	15.900	16.240	15.349	5,321,600
2025-09-17	16.130	16.130	15.720	15.940	15.065	6,187,000
2025-09-16	16.260	16.260	15.940	16.110	15.226	6,963,000
2025-09-15	16.030	16.240	15.930	16.230	15.339	3,382,292
2025-09-12	16.300	16.450	15.740	15.980	15.103	2,924,000
2025-09-11	15.930	16.270	15.520	16.270	15.377	6,662,500
2025-09-10	15.860	15.900	15.690	15.900	15.027	5,646,070
2025-09-09	15.860	16.000	15.660	15.800	14.933	3,051,700
2025-09-08	16.160	16.160	15.600	15.830	14.961	4,312,050
2025-09-05	15.200	16.150	15.200	16.150	15.264	6,958,254
2025-09-04	15.110	15.550	14.950	15.200	14.366	4,472,000
2025-09-03	14.900	15.500	14.820	15.480	14.319	4,052,946
2025-09-02	15.000	15.200	14.600	14.900	13.782	3,371,000
2025-09-01	14.900	15.040	14.740	15.030	13.902	2,810,000
2025-08-29	14.280	14.960	14.280	14.890	13.773	4,120,000
2025-08-28	14.560	14.560	14.020	14.240	13.172	2,100,000
2025-08-27	14.460	14.770	14.260	14.390	13.310	3,713,600
2025-08-26	14.650	14.750	14.410	14.430	13.347	5,309,600
2025-08-25	14.500	14.640	14.200	14.640	13.542	4,257,000
2025-08-22	14.480	14.690	14.240	14.600	13.505	4,158,674
2025-08-21	13.980	14.160	13.700	14.090	13.033	3,892,000
2025-08-20	14.500	14.800	13.300	13.980	12.931	9,601,312
2025-08-19	13.530	14.950	13.500	14.880	13.764	6,472,926
2025-08-18	13.300	13.480	13.200	13.480	12.469	1,773,000
2025-08-15	13.120	13.320	12.860	13.320	12.321	1,544,000
2025-08-14	13.680	13.680	13.180	13.190	12.200	2,383,000
2025-08-13	13.500	13.750	13.260	13.660	12.635	2,182,000
2025-08-12	13.500	13.520	13.130	13.500	12.487	2,637,330
2025-08-11	13.630	13.660	13.210	13.490	12.478	1,484,000
2025-08-08	13.500	13.630	13.260	13.600	12.580	1,803,000
2025-08-07	13.360	13.480	13.240	13.370	12.367	1,221,000
2025-08-06	13.320	13.460	13.300	13.350	12.348	772,000
2025-08-05	13.240	13.320	13.000	13.320	12.321	1,297,000
2025-08-04	13.170	13.400	12.830	13.160	12.173	2,639,000
2025-08-01	13.800	13.820	13.320	13.480	12.469	3,634,000

← NewerPage 5 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.