Consun Pharmaceutical Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.000 | 8.300 | 8.000 | 8.300 | 7.478 | 1,153,000 |
| 2025-02-05 | 7.900 | 8.100 | 7.890 | 7.990 | 7.199 | 1,050,926 |
| 2025-02-04 | 8.040 | 8.040 | 7.840 | 7.900 | 7.118 | 1,101,000 |
| 2025-02-03 | 8.030 | 8.030 | 7.630 | 7.830 | 7.055 | 1,731,000 |
| 2025-01-28 | 7.900 | 7.940 | 7.800 | 7.870 | 7.091 | 552,000 |
| 2025-01-27 | 7.880 | 8.050 | 7.770 | 7.820 | 7.046 | 647,000 |
| 2025-01-24 | 7.850 | 7.970 | 7.770 | 7.870 | 7.091 | 1,354,000 |
| 2025-01-23 | 7.770 | 7.860 | 7.550 | 7.850 | 7.073 | 2,390,810 |
| 2025-01-22 | 7.800 | 7.800 | 7.580 | 7.750 | 6.983 | 1,481,000 |
| 2025-01-21 | 7.770 | 7.780 | 7.710 | 7.780 | 7.010 | 3,578,404 |
| 2025-01-20 | 7.660 | 7.830 | 7.630 | 7.700 | 6.937 | 1,428,000 |
| 2025-01-17 | 7.560 | 7.650 | 7.490 | 7.650 | 6.892 | 1,163,000 |
| 2025-01-16 | 7.520 | 7.630 | 7.470 | 7.580 | 6.829 | 1,607,767 |
| 2025-01-15 | 7.550 | 7.590 | 7.360 | 7.500 | 6.757 | 1,937,238 |
| 2025-01-14 | 7.480 | 7.640 | 7.480 | 7.540 | 6.793 | 914,000 |
| 2025-01-13 | 7.640 | 7.640 | 7.390 | 7.460 | 6.721 | 1,920,236 |
| 2025-01-10 | 7.530 | 7.680 | 7.530 | 7.600 | 6.847 | 1,018,000 |
| 2025-01-09 | 7.540 | 7.590 | 7.350 | 7.520 | 6.775 | 1,822,000 |
| 2025-01-08 | 7.910 | 7.910 | 7.400 | 7.420 | 6.685 | 1,299,000 |
| 2025-01-07 | 7.850 | 7.850 | 7.550 | 7.680 | 6.919 | 1,472,243 |
| 2025-01-06 | 8.050 | 8.180 | 7.770 | 7.850 | 7.073 | 1,042,000 |
| 2025-01-03 | 8.170 | 8.170 | 7.910 | 7.960 | 7.172 | 670,000 |
| 2025-01-02 | 8.220 | 8.220 | 7.990 | 8.070 | 7.271 | 1,161,000 |
| 2024-12-31 | 8.180 | 8.230 | 7.910 | 8.150 | 7.343 | 1,528,000 |
| 2024-12-30 | 7.850 | 8.200 | 7.850 | 8.160 | 7.352 | 1,315,000 |
| 2024-12-27 | 7.760 | 7.880 | 7.720 | 7.800 | 7.028 | 772,000 |
| 2024-12-24 | 7.900 | 7.900 | 7.690 | 7.770 | 7.001 | 109,000 |
| 2024-12-23 | 7.640 | 7.750 | 7.630 | 7.700 | 6.937 | 449,000 |
| 2024-12-20 | 7.560 | 7.790 | 7.520 | 7.790 | 7.019 | 975,000 |
| 2024-12-19 | 7.700 | 7.700 | 7.540 | 7.570 | 6.820 | 2,003,000 |
| 2024-12-18 | 7.760 | 7.790 | 7.620 | 7.760 | 6.992 | 2,335,577 |
| 2024-12-17 | 7.640 | 7.780 | 7.600 | 7.780 | 7.010 | 2,797,000 |
| 2024-12-16 | 7.740 | 7.990 | 7.590 | 7.640 | 6.883 | 1,051,000 |
| 2024-12-13 | 7.920 | 8.070 | 7.760 | 7.800 | 7.028 | 2,663,896 |
| 2024-12-12 | 8.030 | 8.100 | 7.890 | 7.930 | 7.145 | 1,082,000 |
| 2024-12-11 | 8.100 | 8.200 | 7.880 | 7.920 | 7.136 | 1,013,000 |
| 2024-12-10 | 8.240 | 8.320 | 8.070 | 8.150 | 7.343 | 1,484,000 |
| 2024-12-09 | 7.860 | 8.300 | 7.860 | 8.160 | 7.352 | 1,770,302 |
| 2024-12-06 | 7.800 | 8.000 | 7.750 | 7.860 | 7.082 | 677,000 |
| 2024-12-05 | 8.090 | 8.100 | 7.810 | 7.940 | 7.154 | 1,467,000 |
| 2024-12-04 | 8.120 | 8.150 | 8.060 | 8.100 | 7.298 | 409,000 |
| 2024-12-03 | 8.000 | 8.150 | 7.890 | 8.090 | 7.289 | 1,264,000 |
| 2024-12-02 | 8.130 | 8.210 | 7.960 | 8.020 | 7.226 | 707,000 |
| 2024-11-29 | 8.080 | 8.220 | 7.970 | 8.080 | 7.280 | 1,758,423 |
| 2024-11-28 | 7.900 | 8.040 | 7.850 | 7.950 | 7.163 | 1,833,000 |
| 2024-11-27 | 7.960 | 8.050 | 7.790 | 7.870 | 7.091 | 1,319,000 |
| 2024-11-26 | 8.580 | 8.630 | 7.920 | 7.990 | 7.199 | 2,348,000 |
| 2024-11-25 | 8.220 | 8.570 | 8.160 | 8.570 | 7.721 | 3,815,000 |
| 2024-11-22 | 8.450 | 8.500 | 8.160 | 8.220 | 7.406 | 880,000 |
| 2024-11-21 | 8.490 | 8.550 | 8.420 | 8.450 | 7.613 | 454,000 |
| 2024-11-20 | 8.360 | 8.500 | 8.360 | 8.480 | 7.640 | 918,000 |
| 2024-11-19 | 8.500 | 8.590 | 8.280 | 8.370 | 7.541 | 1,187,000 |
| 2024-11-18 | 8.390 | 8.750 | 8.390 | 8.500 | 7.658 | 1,821,000 |
| 2024-11-15 | 8.300 | 8.670 | 8.210 | 8.400 | 7.568 | 1,210,000 |
| 2024-11-14 | 8.450 | 8.800 | 8.400 | 8.510 | 7.667 | 1,955,000 |
| 2024-11-13 | 8.650 | 8.700 | 8.470 | 8.610 | 7.757 | 1,526,000 |
| 2024-11-12 | 8.650 | 8.880 | 8.620 | 8.660 | 7.802 | 3,719,090 |
| 2024-11-11 | 8.480 | 8.690 | 8.480 | 8.650 | 7.793 | 2,911,000 |
| 2024-11-08 | 8.490 | 8.690 | 8.450 | 8.600 | 7.748 | 1,467,368 |
| 2024-11-07 | 8.090 | 8.500 | 8.090 | 8.480 | 7.640 | 2,463,718 |
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.