Consun Pharmaceutical Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.070 | 8.250 | 8.020 | 8.190 | 7.379 | 1,831,000 |
| 2024-11-05 | 8.500 | 8.500 | 7.990 | 8.080 | 7.280 | 3,580,000 |
| 2024-11-04 | 8.590 | 8.780 | 8.260 | 8.500 | 7.658 | 2,576,000 |
| 2024-11-01 | 8.210 | 8.630 | 8.210 | 8.620 | 7.766 | 4,682,000 |
| 2024-10-31 | 8.280 | 8.430 | 8.180 | 8.270 | 7.451 | 2,792,047 |
| 2024-10-30 | 8.350 | 8.480 | 8.160 | 8.280 | 7.460 | 3,047,047 |
| 2024-10-29 | 8.350 | 8.660 | 8.340 | 8.460 | 7.622 | 3,496,800 |
| 2024-10-28 | 8.290 | 8.450 | 8.180 | 8.370 | 7.541 | 2,081,750 |
| 2024-10-25 | 8.300 | 8.300 | 8.080 | 8.300 | 7.478 | 2,403,664 |
| 2024-10-24 | 8.100 | 8.290 | 8.040 | 8.250 | 7.433 | 4,758,000 |
| 2024-10-23 | 8.070 | 8.350 | 8.070 | 8.160 | 7.352 | 3,092,727 |
| 2024-10-22 | 7.940 | 8.100 | 7.940 | 8.100 | 7.298 | 2,534,000 |
| 2024-10-21 | 7.990 | 8.200 | 7.940 | 8.000 | 7.208 | 1,923,000 |
| 2024-10-18 | 7.650 | 8.060 | 7.640 | 8.000 | 7.208 | 2,351,000 |
| 2024-10-17 | 7.880 | 8.060 | 7.600 | 7.670 | 6.910 | 4,261,000 |
| 2024-10-16 | 7.510 | 7.960 | 7.510 | 7.830 | 7.055 | 2,446,000 |
| 2024-10-15 | 7.700 | 8.290 | 7.700 | 8.010 | 7.217 | 6,955,800 |
| 2024-10-14 | 7.800 | 7.810 | 7.420 | 7.670 | 6.910 | 4,948,855 |
| 2024-10-10 | 7.520 | 7.960 | 7.520 | 7.800 | 7.028 | 4,917,103 |
| 2024-10-09 | 7.700 | 7.940 | 7.270 | 7.490 | 6.748 | 3,844,000 |
| 2024-10-08 | 8.000 | 8.150 | 7.370 | 7.600 | 6.847 | 8,070,668 |
| 2024-10-07 | 7.780 | 8.030 | 7.710 | 7.970 | 7.181 | 5,841,072 |
| 2024-10-04 | 7.550 | 7.720 | 7.140 | 7.690 | 6.928 | 6,663,000 |
| 2024-10-03 | 7.430 | 7.590 | 6.970 | 7.200 | 6.487 | 6,152,000 |
| 2024-10-02 | 7.110 | 7.490 | 7.110 | 7.430 | 6.694 | 6,875,351 |
| 2024-09-30 | 6.950 | 7.200 | 6.860 | 7.110 | 6.406 | 8,242,000 |
| 2024-09-27 | 6.540 | 6.890 | 6.540 | 6.760 | 6.091 | 4,984,525 |
| 2024-09-26 | 6.580 | 6.600 | 6.440 | 6.500 | 5.856 | 2,850,000 |
| 2024-09-25 | 6.400 | 6.620 | 6.400 | 6.500 | 5.856 | 3,182,000 |
| 2024-09-24 | 6.360 | 6.390 | 6.190 | 6.380 | 5.748 | 6,258,000 |
| 2024-09-23 | 6.200 | 6.300 | 6.150 | 6.180 | 5.568 | 1,673,000 |
| 2024-09-20 | 6.050 | 6.240 | 6.010 | 6.190 | 5.577 | 11,267,000 |
| 2024-09-19 | 6.050 | 6.090 | 5.930 | 6.030 | 5.433 | 5,943,000 |
| 2024-09-17 | 5.950 | 6.040 | 5.890 | 5.960 | 5.370 | 2,950,000 |
| 2024-09-16 | 5.840 | 5.980 | 5.680 | 5.950 | 5.361 | 6,391,000 |
| 2024-09-13 | 5.690 | 5.970 | 5.680 | 5.840 | 5.262 | 10,087,000 |
| 2024-09-12 | 5.680 | 5.740 | 5.610 | 5.690 | 5.127 | 5,230,000 |
| 2024-09-11 | 5.570 | 5.700 | 5.540 | 5.670 | 5.109 | 5,287,638 |
| 2024-09-10 | 5.680 | 5.700 | 5.530 | 5.600 | 5.045 | 4,108,800 |
| 2024-09-09 | 5.480 | 5.640 | 5.410 | 5.630 | 5.072 | 3,939,261 |
| 2024-09-05 | 5.550 | 5.550 | 5.260 | 5.400 | 4.865 | 3,481,000 |
| 2024-09-04 | 5.660 | 5.680 | 5.580 | 5.670 | 4.838 | 4,065,000 |
| 2024-09-03 | 5.620 | 5.660 | 5.550 | 5.620 | 4.796 | 3,913,000 |
| 2024-09-02 | 5.730 | 5.730 | 5.590 | 5.620 | 4.796 | 3,134,000 |
| 2024-08-30 | 5.680 | 5.740 | 5.650 | 5.720 | 4.881 | 5,464,000 |
| 2024-08-29 | 5.630 | 5.690 | 5.600 | 5.660 | 4.830 | 4,380,000 |
| 2024-08-28 | 5.600 | 5.660 | 5.540 | 5.610 | 4.787 | 3,525,000 |
| 2024-08-27 | 5.600 | 5.630 | 5.450 | 5.600 | 4.779 | 4,162,000 |
| 2024-08-26 | 5.660 | 5.690 | 5.530 | 5.580 | 4.761 | 5,098,000 |
| 2024-08-23 | 5.900 | 5.910 | 5.610 | 5.660 | 4.830 | 6,566,400 |
| 2024-08-22 | 6.100 | 6.110 | 5.770 | 5.900 | 5.034 | 8,798,000 |
| 2024-08-21 | 5.610 | 6.150 | 5.510 | 6.030 | 5.145 | 15,928,000 |
| 2024-08-20 | 5.610 | 5.620 | 5.520 | 5.610 | 4.787 | 1,876,000 |
| 2024-08-19 | 5.650 | 5.690 | 5.550 | 5.600 | 4.779 | 2,128,000 |
| 2024-08-16 | 5.560 | 5.700 | 5.560 | 5.650 | 4.821 | 4,390,000 |
| 2024-08-15 | 5.550 | 5.600 | 5.500 | 5.560 | 4.744 | 1,414,000 |
| 2024-08-14 | 5.600 | 5.620 | 5.510 | 5.530 | 4.719 | 1,897,000 |
| 2024-08-13 | 5.600 | 5.610 | 5.510 | 5.590 | 4.770 | 2,632,204 |
| 2024-08-12 | 5.600 | 5.620 | 5.530 | 5.580 | 4.761 | 1,725,000 |
| 2024-08-09 | 5.600 | 5.630 | 5.540 | 5.580 | 4.761 | 1,440,500 |
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.