Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong · Delayed Price · Currency is HKD 15.03
-0.02 (-0.13%)
Oct 31, 2025, 4:08 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.03 | 15.13 | 14.90 | 15.03 | 15.03 | -0.13% | 3,314,922 |
| Oct 30, 2025 | 15.43 | 15.53 | 14.95 | 15.05 | 15.05 | -2.46% | 2,367,000 |
| Oct 28, 2025 | 15.50 | 15.53 | 15.25 | 15.43 | 15.43 | 0.19% | 1,816,596 |
| 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% | 868,000 |
| Oct 23, 2025 | 15.10 | 15.26 | 14.67 | 14.98 | 14.98 | -2.73% | 1,792,090 |
| Oct 22, 2025 | 15.51 | 15.51 | 15.13 | 15.40 | 15.40 | -0.58% | 1,313,400 |
| Oct 21, 2025 | 15.68 | 15.68 | 15.40 | 15.49 | 15.49 | 0.39% | 1,352,000 |
| 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% | 1,498,185 |
| Oct 16, 2025 | 15.00 | 15.85 | 15.00 | 15.48 | 15.48 | -1.84% | 1,138,000 |
| Oct 15, 2025 | 15.03 | 16.47 | 15.03 | 15.77 | 15.77 | 5.41% | 3,941,100 |
| 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% | 6,559,000 |
| Oct 9, 2025 | 17.32 | 17.42 | 17.11 | 17.18 | 17.18 | -1.55% | 4,330,000 |
| Oct 8, 2025 | 17.40 | 17.68 | 17.32 | 17.45 | 17.45 | 0.29% | 2,615,350 |
| 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% | 6,936,601 |
| Sep 30, 2025 | 16.08 | 17.08 | 16.08 | 17.08 | 17.08 | 6.42% | 3,182,000 |
| Sep 29, 2025 | 16.03 | 16.52 | 15.92 | 16.05 | 16.05 | 0.50% | 2,751,000 |
| Sep 26, 2025 | 15.93 | 16.14 | 15.67 | 15.97 | 15.97 | 0.44% | 2,064,000 |
| Sep 25, 2025 | 16.66 | 16.68 | 15.80 | 15.90 | 15.90 | -4.10% | 3,076,030 |
| Sep 24, 2025 | 16.82 | 16.85 | 16.49 | 16.58 | 16.58 | -1.60% | 6,523,920 |
| Sep 23, 2025 | 16.26 | 16.86 | 16.26 | 16.85 | 16.85 | 3.37% | 4,438,000 |
| Sep 22, 2025 | 16.24 | 16.51 | 15.91 | 16.30 | 16.30 | 0.37% | 2,762,400 |
| Sep 19, 2025 | 16.35 | 16.40 | 15.91 | 16.24 | 16.24 | - | 4,509,554 |
| Sep 18, 2025 | 16.00 | 16.29 | 15.90 | 16.24 | 16.24 | 1.88% | 5,321,600 |
| Sep 17, 2025 | 16.13 | 16.13 | 15.72 | 15.94 | 15.94 | -1.06% | 6,187,000 |
| Sep 16, 2025 | 16.26 | 16.26 | 15.94 | 16.11 | 16.11 | -0.74% | 6,963,000 |
| Sep 15, 2025 | 16.03 | 16.24 | 15.93 | 16.23 | 16.23 | 1.56% | 3,382,292 |
| Sep 12, 2025 | 16.30 | 16.45 | 15.74 | 15.98 | 15.98 | -1.78% | 2,924,000 |
| Sep 11, 2025 | 15.93 | 16.27 | 15.52 | 16.27 | 16.27 | 2.33% | 6,662,500 |
| Sep 10, 2025 | 15.86 | 15.90 | 15.69 | 15.90 | 15.90 | 0.63% | 5,646,070 |
| Sep 9, 2025 | 15.86 | 16.00 | 15.66 | 15.80 | 15.80 | -0.19% | 3,051,700 |
| Sep 8, 2025 | 16.16 | 16.16 | 15.60 | 15.83 | 15.83 | -1.98% | 4,312,050 |
| Sep 5, 2025 | 15.20 | 16.15 | 15.20 | 16.15 | 16.15 | 6.25% | 6,958,254 |
| Sep 4, 2025 | 15.11 | 15.55 | 14.95 | 15.20 | 15.20 | -1.81% | 4,472,000 |
| Sep 3, 2025 | 14.90 | 15.50 | 14.82 | 15.48 | 15.15 | 3.89% | 4,052,946 |
| Sep 2, 2025 | 15.00 | 15.20 | 14.60 | 14.90 | 14.58 | -0.86% | 3,371,000 |
| Sep 1, 2025 | 14.90 | 15.04 | 14.74 | 15.03 | 14.71 | 0.94% | 2,810,000 |
| Aug 29, 2025 | 14.28 | 14.96 | 14.28 | 14.89 | 14.57 | 4.56% | 4,120,000 |
| Aug 28, 2025 | 14.56 | 14.56 | 14.02 | 14.24 | 13.94 | -1.04% | 2,100,000 |
| Aug 27, 2025 | 14.46 | 14.77 | 14.26 | 14.39 | 14.08 | -0.28% | 3,713,600 |
| Aug 26, 2025 | 14.65 | 14.75 | 14.41 | 14.43 | 14.12 | -1.43% | 5,309,600 |
| Aug 25, 2025 | 14.50 | 14.64 | 14.20 | 14.64 | 14.33 | 0.27% | 4,257,000 |
| Aug 22, 2025 | 14.48 | 14.69 | 14.24 | 14.60 | 14.29 | 3.62% | 4,158,674 |
| Aug 21, 2025 | 13.98 | 14.16 | 13.70 | 14.09 | 13.79 | 0.79% | 3,892,000 |
| Aug 20, 2025 | 14.50 | 14.80 | 13.30 | 13.98 | 13.68 | -6.05% | 9,601,312 |