Consun Pharmaceutical Group Ltd. 1681
HKEX · Hong Kong SAR China · Health Technology
HKD 14.64-0.20 (-1.35%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 14.63 | -1.42% | HKD 15.20 | HKD 15.20 | HKD 14.52 | 935.00K |
| 2026-09-30 | HKD 14.84 | +1.30% | HKD 14.43 | HKD 15.19 | HKD 14.43 | 3.34M |
| 2026-09-29 | HKD 14.65 | +0.69% | HKD 14.36 | HKD 14.78 | HKD 14.36 | 1.70M |
| 2026-09-28 | HKD 14.55 | +1.61% | HKD 14.30 | HKD 14.83 | HKD 14.21 | 1.85M |
| 2026-09-25 | HKD 14.32 | -1.10% | HKD 14.48 | HKD 14.48 | HKD 14.18 | 459.00K |
| 2026-09-24 | HKD 14.48 | +0.84% | HKD 14.30 | HKD 14.50 | HKD 14.26 | 1.14M |
| 2026-09-23 | HKD 14.36 | +0.77% | HKD 14.25 | HKD 14.50 | HKD 14.24 | 1.76M |
| 2026-09-22 | HKD 14.25 | +2.89% | HKD 13.95 | HKD 14.31 | HKD 13.81 | 2.07M |
| 2026-09-21 | HKD 13.85 | +4.06% | HKD 13.43 | HKD 13.99 | HKD 13.43 | 2.12M |
| 2026-09-18 | HKD 13.31 | +1.06% | HKD 13.24 | HKD 13.46 | HKD 13.24 | 1.37M |
| 2026-09-17 | HKD 13.17 | +0.92% | HKD 13.05 | HKD 13.32 | HKD 12.93 | 1.92M |
| 2026-09-16 | HKD 13.05 | -1.58% | HKD 13.16 | HKD 13.40 | HKD 13.02 | 1.22M |
| 2026-09-15 | HKD 13.26 | -0.15% | HKD 13.31 | HKD 13.31 | HKD 13.14 | 976.92K |
| 2026-09-14 | HKD 13.28 | +1.84% | HKD 13.00 | HKD 13.35 | HKD 12.83 | 1.35M |
| 2026-09-11 | HKD 13.04 | -0.91% | HKD 13.07 | HKD 13.07 | HKD 12.86 | 1.61M |
| 2026-09-10 | HKD 13.16 | +0.08% | HKD 13.28 | HKD 13.28 | HKD 12.77 | 2.66M |
| 2026-09-09 | HKD 13.15 | -0.30% | HKD 13.18 | HKD 13.33 | HKD 13.06 | 1.55M |
| 2026-09-08 | HKD 13.19 | -3.23% | HKD 13.40 | HKD 13.40 | HKD 13.13 | 891.00K |
| 2026-09-07 | HKD 13.63 | +0.15% | HKD 13.85 | HKD 13.88 | HKD 13.54 | 800.00K |
| 2026-09-04 | HKD 13.61 | -0.44% | HKD 13.88 | HKD 13.88 | HKD 13.44 | 1.61M |
| 2026-09-03 | HKD 13.67 | +0.44% | HKD 13.95 | HKD 13.95 | HKD 13.52 | 1.33M |
| 2026-09-02 | HKD 13.61 | +0.67% | HKD 13.97 | HKD 13.97 | HKD 13.37 | 1.50M |
| 2026-09-01 | HKD 13.52 | -0.07% | HKD 13.54 | HKD 13.70 | HKD 13.37 | 1.68M |
| 2026-08-31 | HKD 13.53 | -4.25% | HKD 14.37 | HKD 14.37 | HKD 13.53 | 2.13M |
| 2026-08-28 | HKD 14.13 | +2.47% | HKD 14.07 | HKD 14.30 | HKD 13.75 | 2.82M |
| 2026-08-27 | HKD 13.79 | -7.64% | HKD 14.93 | HKD 14.93 | HKD 13.71 | 5.03M |
| 2026-08-26 | HKD 14.93 | +11.42% | HKD 13.69 | HKD 15.27 | HKD 13.62 | 8.35M |
| 2026-08-25 | HKD 13.40 | +0.07% | HKD 13.37 | HKD 13.52 | HKD 13.27 | 3.77M |
| 2026-08-24 | HKD 13.39 | -1.54% | HKD 13.60 | HKD 13.60 | HKD 13.21 | 1.36M |
| 2026-08-21 | HKD 13.60 | -0.44% | HKD 13.66 | HKD 13.85 | HKD 13.55 | 825.00K |
| 2026-08-20 | HKD 13.66 | +2.71% | HKD 13.50 | HKD 13.87 | HKD 13.45 | 1.55M |
| 2026-08-19 | HKD 13.30 | -0.23% | HKD 13.33 | HKD 13.38 | HKD 13.11 | 1.14M |
| 2026-08-18 | HKD 13.33 | -1.48% | HKD 13.59 | HKD 13.59 | HKD 13.30 | 622.63K |
| 2026-08-17 | HKD 13.53 | -0.88% | HKD 14.16 | HKD 14.16 | HKD 13.50 | 901.00K |
| 2026-08-14 | HKD 13.65 | -1.02% | HKD 13.86 | HKD 13.86 | HKD 13.52 | 1.18M |
| 2026-08-13 | HKD 13.79 | -1.43% | HKD 13.88 | HKD 14.03 | HKD 13.71 | 1.34M |
| 2026-08-12 | HKD 13.99 | -0.14% | HKD 14.18 | HKD 14.18 | HKD 13.91 | 1.19M |
| 2026-08-11 | HKD 14.01 | +0.43% | HKD 13.95 | HKD 14.25 | HKD 13.93 | 902.00K |
| 2026-08-10 | HKD 13.95 | -0.36% | HKD 14.14 | HKD 14.89 | HKD 13.95 | 1.84M |
| 2026-08-07 | HKD 14.00 | +0.94% | HKD 13.56 | HKD 14.00 | HKD 13.56 | 1.67M |
| 2026-08-06 | HKD 13.87 | +1.24% | HKD 13.73 | HKD 13.88 | HKD 13.57 | 1.01M |
| 2026-08-05 | HKD 13.70 | +1.48% | HKD 13.58 | HKD 13.84 | HKD 13.40 | 1.03M |
| 2026-08-04 | HKD 13.50 | -2.24% | HKD 13.97 | HKD 13.99 | HKD 13.45 | 995.00K |
| 2026-08-03 | HKD 13.81 | +0.88% | HKD 13.73 | HKD 13.94 | HKD 13.68 | 998.88K |
| 2026-07-31 | HKD 13.69 | -0.07% | HKD 13.80 | HKD 13.87 | HKD 13.46 | 1.40M |
| 2026-07-30 | HKD 13.70 | +1.26% | HKD 13.58 | HKD 13.88 | HKD 13.30 | 1.66M |
| 2026-07-29 | HKD 13.53 | +1.73% | HKD 13.36 | HKD 13.59 | HKD 13.20 | 1.25M |
| 2026-07-28 | HKD 13.30 | -0.75% | HKD 13.79 | HKD 13.80 | HKD 13.26 | 1.40M |
| 2026-07-27 | HKD 13.40 | +0.07% | HKD 13.49 | HKD 13.58 | HKD 13.33 | 429.30K |
| 2026-07-24 | HKD 13.39 | -0.67% | HKD 13.50 | HKD 13.50 | HKD 13.25 | 358.00K |
| 2026-07-23 | HKD 13.48 | +0.60% | HKD 13.68 | HKD 13.68 | HKD 13.27 | 956.87K |
| 2026-07-22 | HKD 13.40 | -1.40% | HKD 13.43 | HKD 13.61 | HKD 13.32 | 759.77K |
| 2026-07-21 | HKD 13.59 | -1.09% | HKD 13.75 | HKD 13.79 | HKD 13.47 | 673.65K |
| 2026-07-20 | HKD 13.74 | +1.18% | HKD 13.58 | HKD 13.87 | HKD 13.45 | 1.12M |
| 2026-07-17 | HKD 13.58 | -4.23% | HKD 14.14 | HKD 14.40 | HKD 13.48 | 1.18M |
| 2026-07-16 | HKD 14.18 | +1.21% | HKD 14.43 | HKD 14.43 | HKD 13.82 | 1.48M |
| 2026-07-15 | HKD 14.01 | +2.26% | HKD 13.95 | HKD 14.38 | HKD 13.94 | 1.77M |
| 2026-07-14 | HKD 13.70 | +0.74% | HKD 13.65 | HKD 13.76 | HKD 13.48 | 850.36K |
| 2026-07-13 | HKD 13.60 | +0.29% | HKD 13.52 | HKD 13.76 | HKD 13.41 | 1.84M |
| 2026-07-10 | HKD 13.56 | +1.04% | HKD 13.51 | HKD 13.70 | HKD 13.39 | 943.93K |
| 2026-07-09 | HKD 13.42 | -1.03% | HKD 13.42 | HKD 13.63 | HKD 13.41 | 631.40K |
| 2026-07-08 | HKD 13.56 | -1.38% | HKD 13.71 | HKD 13.74 | HKD 13.40 | 905.00K |
| 2026-07-07 | HKD 13.75 | +0.36% | HKD 13.73 | HKD 13.83 | HKD 13.42 | 1.47M |
| 2026-07-06 | HKD 13.70 | +1.63% | HKD 13.59 | HKD 14.09 | HKD 13.40 | 1.45M |
| 2026-07-03 | HKD 13.48 | +2.67% | HKD 13.19 | HKD 13.63 | HKD 13.19 | 1.59M |
| 2026-07-02 | HKD 13.13 | +4.37% | HKD 12.65 | HKD 13.20 | HKD 12.65 | 1.58M |
| 2026-06-30 | HKD 12.58 | -2.18% | HKD 12.86 | HKD 12.88 | HKD 12.37 | 3.38M |
| 2026-06-29 | HKD 12.86 | +3.04% | HKD 12.63 | HKD 13.01 | HKD 12.53 | 1.64M |
| 2026-06-26 | HKD 12.48 | -3.03% | HKD 12.82 | HKD 12.93 | HKD 12.42 | 1.42M |
| 2026-06-25 | HKD 12.87 | +1.34% | HKD 12.60 | HKD 12.98 | HKD 12.57 | 3.91M |
| 2026-06-24 | HKD 12.70 | +1.52% | HKD 12.44 | HKD 12.82 | HKD 12.31 | 2.26M |
| 2026-06-23 | HKD 12.51 | -2.11% | HKD 12.74 | HKD 12.88 | HKD 12.45 | 1.52M |
| 2026-06-22 | HKD 12.78 | -4.05% | HKD 13.27 | HKD 13.27 | HKD 12.59 | 2.46M |
| 2026-06-18 | HKD 13.32 | +0.91% | HKD 13.18 | HKD 13.35 | HKD 12.94 | 3.88M |
| 2026-06-17 | HKD 13.20 | -1.79% | HKD 13.40 | HKD 13.52 | HKD 13.14 | 2.82M |
| 2026-06-16 | HKD 13.44 | -0.88% | HKD 13.56 | HKD 13.66 | HKD 13.40 | 1.08M |
| 2026-06-15 | HKD 13.56 | -1.67% | HKD 13.82 | HKD 14.00 | HKD 13.33 | 1.69M |
| 2026-06-12 | HKD 13.79 | -0.07% | HKD 13.81 | HKD 13.87 | HKD 13.58 | 1.62M |
| 2026-06-11 | HKD 13.80 | -0.79% | HKD 13.51 | HKD 13.94 | HKD 13.46 | 2.00M |
| 2026-06-10 | HKD 13.91 | +0.58% | HKD 13.83 | HKD 13.97 | HKD 13.52 | 1.58M |
| 2026-06-09 | HKD 13.83 | -3.96% | HKD 14.00 | HKD 14.00 | HKD 13.50 | 1.80M |
| 2026-06-08 | HKD 14.40 | -0.14% | HKD 14.42 | HKD 14.42 | HKD 13.97 | 2.17M |
| 2026-06-05 | HKD 14.42 | +2.27% | HKD 13.98 | HKD 14.42 | HKD 13.98 | 1.92M |
| 2026-06-04 | HKD 14.10 | -1.61% | HKD 14.26 | HKD 14.34 | HKD 13.97 | 1.47M |
| 2026-06-03 | HKD 14.33 | -0.21% | HKD 14.47 | HKD 14.39 | HKD 14.00 | 1.47M |
| 2026-06-02 | HKD 14.36 | -0.55% | HKD 14.49 | HKD 14.49 | HKD 14.02 | 995.00K |
| 2026-06-01 | HKD 14.44 | +1.83% | HKD 14.29 | HKD 14.50 | HKD 14.21 | 766.02K |
| 2026-05-29 | HKD 14.18 | +1.36% | HKD 14.44 | HKD 14.44 | HKD 13.82 | 1.99M |
| 2026-05-28 | HKD 13.99 | -2.44% | HKD 14.33 | HKD 14.61 | HKD 13.85 | 1.51M |
| 2026-05-27 | HKD 14.34 | -0.97% | HKD 14.50 | HKD 14.51 | HKD 14.13 | 1.78M |