Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	13.260	13.800	13.200	13.780	12.746	4,122,100
2025-07-30	13.640	13.640	12.940	13.300	12.302	5,096,000
2025-07-29	13.380	13.720	13.300	13.680	12.654	4,839,000
2025-07-28	12.880	13.360	12.840	13.360	12.358	5,059,000
2025-07-25	12.860	13.020	12.720	12.880	11.914	4,062,000
2025-07-24	12.600	12.860	12.560	12.860	11.895	2,086,000
2025-07-23	12.480	12.600	12.420	12.560	11.618	1,720,000
2025-07-22	12.400	12.540	12.400	12.480	11.544	1,950,000
2025-07-21	12.380	12.400	12.200	12.400	11.470	1,621,000
2025-07-18	12.260	12.560	12.040	12.380	11.451	2,607,000
2025-07-17	11.700	12.320	11.680	12.260	11.340	5,429,780
2025-07-16	11.600	11.780	11.540	11.700	10.822	4,865,500
2025-07-15	11.620	11.700	11.520	11.600	10.730	2,532,500
2025-07-14	11.500	11.640	11.440	11.620	10.748	2,696,450
2025-07-11	11.360	11.540	11.300	11.500	10.637	2,595,000
2025-07-10	11.100	11.400	11.000	11.360	10.508	4,189,000
2025-07-09	11.180	11.240	11.020	11.180	10.341	1,908,850
2025-07-08	11.060	11.300	10.980	11.180	10.341	1,599,000
2025-07-07	11.060	11.120	10.800	11.120	10.286	1,125,000
2025-07-04	11.240	11.240	11.020	11.060	10.230	833,000
2025-07-03	11.340	11.340	10.980	11.120	10.286	812,000
2025-07-02	11.320	11.780	11.120	11.240	10.397	2,887,200
2025-06-30	11.400	11.420	11.160	11.320	10.471	1,819,200
2025-06-27	11.400	11.500	11.260	11.420	10.563	2,475,000
2025-06-26	11.080	11.400	11.060	11.400	10.545	3,342,000
2025-06-25	11.180	11.240	11.100	11.180	10.341	1,712,000
2025-06-24	11.140	11.200	11.040	11.180	10.341	1,843,574
2025-06-23	11.140	11.180	11.000	11.180	10.341	870,000
2025-06-20	11.080	11.140	11.020	11.140	10.304	723,000
2025-06-19	11.240	11.240	10.940	11.040	10.212	1,449,000
2025-06-18	11.240	11.300	11.100	11.240	10.397	1,355,370
2025-06-17	11.320	11.520	11.040	11.260	10.415	1,710,695
2025-06-16	11.200	11.300	11.060	11.300	10.452	1,633,000
2025-06-13	11.240	11.300	10.900	11.160	10.323	2,265,200
2025-06-12	11.400	11.480	11.100	11.240	10.397	1,665,600
2025-06-11	11.660	11.660	11.360	11.460	10.600	1,590,089
2025-06-10	11.400	11.680	11.300	11.620	10.748	3,028,500
2025-06-09	11.700	11.720	11.400	11.560	10.415	2,009,000
2025-06-06	11.420	11.740	11.300	11.640	10.487	3,693,000
2025-06-05	11.600	11.600	11.200	11.420	10.289	4,575,000
2025-06-04	11.060	11.420	10.900	11.420	10.289	3,446,620
2025-06-03	10.800	11.180	10.700	11.060	9.965	3,088,000
2025-06-02	10.620	10.780	10.400	10.780	9.712	1,516,000
2025-05-30	10.600	10.700	10.520	10.620	9.568	2,351,000
2025-05-29	10.500	10.800	10.300	10.600	9.550	3,455,000
2025-05-28	10.380	10.660	10.360	10.500	9.460	4,297,800
2025-05-27	10.020	10.580	9.980	10.400	9.370	7,862,000
2025-05-26	10.000	10.000	9.850	9.880	8.902	641,500
2025-05-23	9.990	10.140	9.910	9.990	9.001	2,139,200
2025-05-22	9.900	10.180	9.720	9.980	8.992	4,603,000
2025-05-21	9.720	9.910	9.650	9.900	8.920	2,322,000
2025-05-20	9.710	9.950	9.610	9.720	8.757	2,599,100
2025-05-19	9.500	9.700	9.480	9.670	8.712	1,601,000
2025-05-16	9.600	9.600	9.450	9.490	8.550	841,000
2025-05-15	9.450	9.650	9.360	9.570	8.622	3,078,232
2025-05-14	9.550	9.580	9.350	9.400	8.469	1,182,000
2025-05-13	9.420	9.580	9.420	9.440	8.505	1,508,000
2025-05-12	9.600	9.600	9.340	9.420	8.487	904,000
2025-05-09	9.710	9.710	9.450	9.540	8.595	1,063,000
2025-05-08	9.580	9.790	9.580	9.710	8.748	2,089,000

← NewerPage 6 of 21 · 1,231 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.