Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong · Delayed Price · Currency is HKD 14.89
+0.65 (4.56%)
Aug 29, 2025, 4:08 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.28 | 14.96 | 14.28 | 14.89 | 14.89 | 4.56% | 4,123,000 |
| Aug 28, 2025 | 14.56 | 14.56 | 14.02 | 14.24 | 14.24 | -1.04% | 2,100,000 |
| Aug 27, 2025 | 14.46 | 14.77 | 14.26 | 14.39 | 14.39 | -0.28% | 3,716,600 |
| Aug 26, 2025 | 14.65 | 14.75 | 14.41 | 14.43 | 14.43 | -1.43% | 5,323,600 |
| Aug 25, 2025 | 14.50 | 14.64 | 14.20 | 14.64 | 14.64 | 0.27% | 4,257,000 |
| Aug 22, 2025 | 14.48 | 14.69 | 14.24 | 14.60 | 14.60 | 3.62% | 4,163,674 |
| Aug 21, 2025 | 13.98 | 14.16 | 13.70 | 14.09 | 14.09 | 0.79% | 3,900,000 |
| Aug 20, 2025 | 14.50 | 14.80 | 13.30 | 13.98 | 13.98 | -6.05% | 9,602,312 |
| Aug 19, 2025 | 13.53 | 14.95 | 13.50 | 14.88 | 14.88 | 10.39% | 6,474,926 |
| Aug 18, 2025 | 13.30 | 13.48 | 13.20 | 13.48 | 13.48 | 1.20% | 1,773,000 |
| Aug 15, 2025 | 13.12 | 13.32 | 12.86 | 13.32 | 13.32 | 0.99% | 1,544,000 |
| Aug 14, 2025 | 13.68 | 13.68 | 13.18 | 13.19 | 13.19 | -3.44% | 2,389,000 |
| Aug 13, 2025 | 13.50 | 13.75 | 13.26 | 13.66 | 13.66 | 1.19% | 2,182,000 |
| Aug 12, 2025 | 13.50 | 13.52 | 13.13 | 13.50 | 13.50 | 0.07% | 2,642,330 |
| Aug 11, 2025 | 13.63 | 13.66 | 13.21 | 13.49 | 13.49 | -0.81% | 1,484,000 |
| Aug 8, 2025 | 13.50 | 13.63 | 13.26 | 13.60 | 13.60 | 1.72% | 1,803,000 |
| Aug 7, 2025 | 13.36 | 13.48 | 13.24 | 13.37 | 13.37 | 0.15% | 1,221,000 |
| Aug 6, 2025 | 13.32 | 13.46 | 13.30 | 13.35 | 13.35 | 0.23% | 773,000 |
| Aug 5, 2025 | 13.24 | 13.32 | 13.00 | 13.32 | 13.32 | 1.22% | 1,299,000 |
| Aug 4, 2025 | 13.17 | 13.40 | 12.83 | 13.16 | 13.16 | -2.37% | 2,639,000 |
| Aug 1, 2025 | 13.80 | 13.82 | 13.32 | 13.48 | 13.48 | -2.18% | 3,634,000 |
| Jul 31, 2025 | 13.26 | 13.80 | 13.20 | 13.78 | 13.78 | 3.61% | 4,124,100 |
| Jul 30, 2025 | 13.64 | 13.64 | 12.94 | 13.30 | 13.30 | -2.78% | 5,097,000 |
| Jul 29, 2025 | 13.38 | 13.72 | 13.30 | 13.68 | 13.68 | 2.40% | 4,842,000 |
| Jul 28, 2025 | 12.88 | 13.36 | 12.84 | 13.36 | 13.36 | 3.73% | 5,059,000 |
| Jul 25, 2025 | 12.86 | 13.02 | 12.72 | 12.88 | 12.88 | 0.16% | 4,067,000 |
| Jul 24, 2025 | 12.60 | 12.86 | 12.56 | 12.86 | 12.86 | 2.39% | 2,086,000 |
| Jul 23, 2025 | 12.48 | 12.60 | 12.42 | 12.56 | 12.56 | 0.64% | 1,721,000 |
| Jul 22, 2025 | 12.40 | 12.54 | 12.40 | 12.48 | 12.48 | 0.65% | 1,956,000 |
| Jul 21, 2025 | 12.38 | 12.40 | 12.20 | 12.40 | 12.40 | 0.16% | 1,621,000 |
| Jul 18, 2025 | 12.26 | 12.56 | 12.04 | 12.38 | 12.38 | 0.98% | 2,609,000 |
| Jul 17, 2025 | 11.70 | 12.32 | 11.68 | 12.26 | 12.26 | 4.79% | 5,437,780 |
| Jul 16, 2025 | 11.60 | 11.78 | 11.54 | 11.70 | 11.70 | 0.86% | 4,876,500 |
| Jul 15, 2025 | 11.62 | 11.70 | 11.52 | 11.60 | 11.60 | -0.17% | 2,535,500 |
| Jul 14, 2025 | 11.50 | 11.64 | 11.44 | 11.62 | 11.62 | 1.04% | 2,696,450 |
| Jul 11, 2025 | 11.36 | 11.54 | 11.30 | 11.50 | 11.50 | 1.23% | 2,595,000 |
| Jul 10, 2025 | 11.10 | 11.40 | 11.00 | 11.36 | 11.36 | 1.61% | 4,219,000 |
| Jul 9, 2025 | 11.18 | 11.24 | 11.02 | 11.18 | 11.18 | - | 1,918,850 |
| Jul 8, 2025 | 11.06 | 11.30 | 10.98 | 11.18 | 11.18 | 0.54% | 1,602,000 |
| Jul 7, 2025 | 11.06 | 11.12 | 10.80 | 11.12 | 11.12 | 0.54% | 1,125,000 |
| Jul 4, 2025 | 11.24 | 11.24 | 11.02 | 11.06 | 11.06 | -0.54% | 837,000 |
| Jul 3, 2025 | 11.34 | 11.34 | 10.98 | 11.12 | 11.12 | -1.07% | 813,000 |
| Jul 2, 2025 | 11.32 | 11.78 | 11.12 | 11.24 | 11.24 | -0.71% | 2,909,200 |
| Jun 30, 2025 | 11.40 | 11.42 | 11.16 | 11.32 | 11.32 | -0.88% | 1,819,200 |
| Jun 27, 2025 | 11.40 | 11.50 | 11.26 | 11.42 | 11.42 | 0.18% | 2,475,000 |
| Jun 26, 2025 | 11.08 | 11.40 | 11.06 | 11.40 | 11.40 | 1.97% | 3,342,000 |
| Jun 25, 2025 | 11.18 | 11.24 | 11.10 | 11.18 | 11.18 | - | 1,718,000 |
| Jun 24, 2025 | 11.14 | 11.20 | 11.04 | 11.18 | 11.18 | - | 1,843,574 |
| Jun 23, 2025 | 11.14 | 11.18 | 11.00 | 11.18 | 11.18 | 0.36% | 870,000 |
| Jun 20, 2025 | 11.08 | 11.14 | 11.02 | 11.14 | 11.14 | 0.91% | 742,000 |