Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	9.580	9.790	9.580	9.710	8.748	2,089,000
2025-05-07	9.640	9.940	9.640	9.750	8.784	2,436,000
2025-05-06	9.640	9.750	9.550	9.600	8.649	1,822,000
2025-05-02	9.320	9.640	9.250	9.640	8.685	1,950,000
2025-04-30	9.550	9.550	9.230	9.260	8.343	1,850,370
2025-04-29	9.450	9.600	9.400	9.500	8.559	1,233,549
2025-04-28	9.540	9.560	9.380	9.470	8.532	890,000
2025-04-25	9.770	9.770	9.500	9.520	8.577	1,166,000
2025-04-24	9.700	9.760	9.610	9.700	8.739	1,368,000
2025-04-23	9.800	9.800	9.500	9.740	8.775	3,378,200
2025-04-22	9.400	9.770	9.400	9.680	8.721	1,691,032
2025-04-17	9.800	9.800	9.280	9.460	8.523	1,327,000
2025-04-16	9.700	9.730	9.370	9.540	8.595	1,564,281
2025-04-15	9.800	9.800	9.510	9.630	8.676	1,716,000
2025-04-14	9.360	9.900	9.360	9.760	8.793	4,175,000
2025-04-11	9.160	9.420	9.150	9.360	8.433	3,173,800
2025-04-10	9.100	9.250	8.900	9.150	8.244	2,495,055
2025-04-09	8.430	8.920	8.430	8.810	7.938	3,641,500
2025-04-08	8.450	8.620	8.360	8.570	7.721	2,786,461
2025-04-07	8.420	8.650	8.290	8.420	7.586	4,396,242
2025-04-03	9.080	9.260	9.050	9.210	8.298	1,534,200
2025-04-02	9.490	9.580	9.160	9.250	8.334	2,203,000
2025-04-01	9.300	9.750	9.240	9.480	8.541	3,030,116
2025-03-31	8.880	9.300	8.880	9.240	8.325	3,193,200
2025-03-28	8.870	8.970	8.680	8.950	8.064	3,146,000
2025-03-27	8.790	8.890	8.230	8.870	7.992	3,992,000
2025-03-26	8.800	9.000	8.760	8.790	7.920	1,267,000
2025-03-25	9.020	9.040	8.670	8.850	7.974	1,011,000
2025-03-24	8.830	9.050	8.770	9.040	8.145	991,200
2025-03-21	9.000	9.070	8.580	8.730	7.865	1,789,000
2025-03-20	8.950	9.030	8.890	8.990	8.100	1,375,233
2025-03-19	8.850	9.000	8.820	8.930	8.046	1,009,229
2025-03-18	8.700	8.800	8.640	8.800	7.929	618,000
2025-03-17	8.650	8.700	8.430	8.670	7.811	1,570,000
2025-03-14	8.260	8.570	8.250	8.520	7.676	953,000
2025-03-13	8.110	8.250	8.030	8.230	7.415	790,520
2025-03-12	7.940	8.260	7.940	8.110	7.307	1,174,000
2025-03-11	8.020	8.050	7.840	8.030	7.235	425,000
2025-03-10	7.930	8.050	7.760	7.960	7.172	649,000
2025-03-07	7.740	7.960	7.730	7.920	7.136	1,450,288
2025-03-06	7.680	7.810	7.610	7.760	6.992	1,889,366
2025-03-05	7.710	7.850	7.650	7.690	6.928	1,604,000
2025-03-04	7.840	7.840	7.630	7.680	6.919	1,192,000
2025-03-03	7.810	7.920	7.610	7.640	6.883	2,594,000
2025-02-28	8.070	8.070	7.700	8.000	7.208	2,893,692
2025-02-27	8.060	8.100	7.940	8.070	7.271	1,036,000
2025-02-26	7.890	8.060	7.890	8.040	7.244	1,332,000
2025-02-25	8.020	8.020	7.800	7.900	7.118	1,680,000
2025-02-24	8.140	8.190	7.960	8.080	7.280	1,127,000
2025-02-21	8.200	8.220	8.010	8.180	7.370	1,699,000
2025-02-20	8.260	8.420	7.900	8.130	7.325	916,000
2025-02-19	8.200	8.330	8.200	8.260	7.442	674,000
2025-02-18	8.380	8.440	8.210	8.280	7.460	681,762
2025-02-17	8.190	8.500	8.190	8.370	7.541	1,227,000
2025-02-14	8.130	8.310	8.040	8.230	7.415	732,789
2025-02-13	8.100	8.240	8.000	8.060	7.262	1,121,000
2025-02-12	8.290	8.290	8.040	8.080	7.280	1,171,333
2025-02-11	8.320	8.320	8.150	8.230	7.415	878,000
2025-02-10	8.300	8.420	8.200	8.200	7.388	645,000
2025-02-07	8.290	8.320	8.240	8.260	7.442	479,555

← NewerPage 7 of 21 · 1,232 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.