Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong · Delayed Price · Currency is HKD 14.88
-0.12 (-0.80%)
Dec 12, 2025, 3:59 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 15.06 | 15.11 | 14.72 | 14.87 | 14.87 | -0.87% | 1,158,000 |
| Dec 11, 2025 | 15.00 | 15.05 | 14.83 | 15.00 | 15.00 | 0.27% | 871,000 |
| Dec 10, 2025 | 15.06 | 15.10 | 14.68 | 14.96 | 14.96 | -0.33% | 1,349,167 |
| Dec 9, 2025 | 14.89 | 15.10 | 14.75 | 15.01 | 15.01 | 1.28% | 1,172,766 |
| Dec 8, 2025 | 14.78 | 14.91 | 14.69 | 14.82 | 14.82 | 0.61% | 753,061 |
| Dec 5, 2025 | 14.84 | 14.84 | 14.47 | 14.73 | 14.73 | -0.47% | 960,811 |
| Dec 4, 2025 | 14.50 | 14.96 | 14.50 | 14.80 | 14.80 | 0.41% | 775,000 |
| Dec 3, 2025 | 14.97 | 14.97 | 14.60 | 14.74 | 14.74 | -1.54% | 1,035,000 |
| Dec 2, 2025 | 15.10 | 15.14 | 14.51 | 14.97 | 14.97 | -0.86% | 1,751,500 |
| Dec 1, 2025 | 14.82 | 15.25 | 14.72 | 15.10 | 15.10 | 1.82% | 2,002,000 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.68 | 14.83 | 14.83 | -1.33% | 928,000 |
| Nov 27, 2025 | 14.92 | 15.07 | 14.84 | 15.03 | 15.03 | 0.60% | 1,029,000 |
| Nov 26, 2025 | 15.00 | 15.09 | 14.91 | 14.94 | 14.94 | 0.13% | 1,836,008 |
| Nov 25, 2025 | 15.13 | 15.13 | 14.55 | 14.92 | 14.92 | -1.39% | 1,961,200 |
| Nov 24, 2025 | 14.20 | 15.13 | 13.83 | 15.13 | 15.13 | 8.61% | 3,197,000 |
| Nov 21, 2025 | 14.08 | 14.24 | 13.78 | 13.93 | 13.93 | -3.40% | 1,884,000 |
| Nov 20, 2025 | 14.50 | 14.61 | 14.23 | 14.42 | 14.42 | 0.98% | 1,254,000 |
| Nov 19, 2025 | 14.56 | 14.77 | 14.18 | 14.28 | 14.28 | -3.12% | 2,290,100 |
| Nov 18, 2025 | 14.72 | 14.81 | 14.57 | 14.74 | 14.74 | -0.61% | 1,360,100 |
| Nov 17, 2025 | 14.89 | 14.90 | 14.60 | 14.83 | 14.83 | -1.26% | 1,406,000 |
| Nov 14, 2025 | 15.20 | 15.20 | 14.75 | 15.02 | 15.02 | 0.13% | 1,529,000 |
| Nov 13, 2025 | 15.05 | 15.18 | 14.92 | 15.00 | 15.00 | -0.33% | 4,337,900 |
| Nov 12, 2025 | 14.87 | 15.20 | 14.80 | 15.05 | 15.05 | 1.07% | 7,321,367 |
| Nov 11, 2025 | 15.00 | 15.02 | 14.50 | 14.89 | 14.89 | -0.93% | 4,594,872 |
| Nov 10, 2025 | 14.89 | 15.15 | 14.70 | 15.03 | 15.03 | 0.94% | 4,285,770 |
| Nov 7, 2025 | 14.88 | 15.00 | 14.55 | 14.89 | 14.89 | -0.80% | 1,319,000 |
| Nov 6, 2025 | 14.60 | 15.14 | 14.60 | 15.01 | 15.01 | 0.07% | 655,000 |
| Nov 5, 2025 | 14.53 | 15.00 | 14.45 | 15.00 | 15.00 | 0.74% | 835,013 |
| Nov 4, 2025 | 15.40 | 15.40 | 14.36 | 14.89 | 14.89 | -1.26% | 2,394,000 |
| Nov 3, 2025 | 15.26 | 15.26 | 14.85 | 15.08 | 15.08 | 0.33% | 2,554,000 |
| Oct 31, 2025 | 15.03 | 15.13 | 14.90 | 15.03 | 15.03 | -0.13% | 3,313,922 |
| Oct 30, 2025 | 15.43 | 15.53 | 14.95 | 15.05 | 15.05 | -2.46% | 2,349,000 |
| Oct 28, 2025 | 15.50 | 15.53 | 15.25 | 15.43 | 15.43 | 0.19% | 1,815,596 |
| Oct 27, 2025 | 15.25 | 15.59 | 15.25 | 15.40 | 15.40 | 1.45% | 1,178,000 |
| Oct 24, 2025 | 14.90 | 15.33 | 14.90 | 15.18 | 15.18 | 1.34% | 867,000 |
| Oct 23, 2025 | 15.10 | 15.26 | 14.67 | 14.98 | 14.98 | -2.73% | 1,790,090 |
| Oct 22, 2025 | 15.51 | 15.51 | 15.13 | 15.40 | 15.40 | -0.58% | 1,297,400 |
| Oct 21, 2025 | 15.68 | 15.68 | 15.40 | 15.49 | 15.49 | 0.39% | 1,343,000 |
| Oct 20, 2025 | 15.40 | 15.61 | 15.30 | 15.43 | 15.43 | 2.39% | 1,755,000 |
| Oct 17, 2025 | 15.87 | 15.87 | 14.97 | 15.07 | 15.07 | -2.65% | 1,493,185 |
| Oct 16, 2025 | 15.00 | 15.85 | 15.00 | 15.48 | 15.48 | -1.84% | 1,134,000 |
| Oct 15, 2025 | 15.03 | 16.47 | 15.03 | 15.77 | 15.77 | 5.41% | 3,939,100 |
| Oct 14, 2025 | 16.00 | 16.07 | 14.89 | 14.96 | 14.96 | -6.50% | 5,210,500 |
| Oct 13, 2025 | 16.02 | 16.35 | 15.26 | 16.00 | 16.00 | -2.91% | 2,477,000 |
| Oct 10, 2025 | 17.10 | 17.10 | 16.28 | 16.48 | 16.48 | -4.07% | 6,557,000 |
| Oct 9, 2025 | 17.32 | 17.42 | 17.11 | 17.18 | 17.18 | -1.55% | 4,325,000 |
| Oct 8, 2025 | 17.40 | 17.68 | 17.32 | 17.45 | 17.45 | 0.29% | 2,614,350 |
| Oct 6, 2025 | 17.24 | 17.58 | 17.24 | 17.40 | 17.40 | 0.75% | 2,251,600 |
| Oct 3, 2025 | 17.31 | 17.42 | 17.13 | 17.27 | 17.27 | -0.23% | 1,343,000 |
| Oct 2, 2025 | 17.10 | 17.43 | 17.09 | 17.31 | 17.31 | 1.35% | 6,931,601 |