Skip to main content
logo
Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.44
+0.26 (1.83%)
Jun 1, 2026, 4:08 PM HKT

HKG:1681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202614.2914.5014.2114.37-1.34%341,020
May 29, 202614.4414.4413.8214.1814.181.36%1,986,940
May 28, 202614.3314.6113.8513.9913.99-2.44%1,510,892
May 27, 202614.5014.5114.1314.3414.34-0.97%1,780,000
May 26, 202614.3714.5614.0814.4814.480.28%1,246,241
May 22, 202614.4914.5014.1914.4414.44-0.21%1,904,017
May 21, 202614.4014.5314.2614.4714.470.49%2,232,000
May 20, 202614.7314.9114.3214.4014.40-2.44%1,041,241
May 19, 202614.4614.8014.4314.7614.761.79%1,867,999
May 18, 202614.8915.0414.3514.5014.50-3.27%5,094,000
May 15, 202615.0015.0314.6214.9914.990.40%1,222,269
May 14, 202614.8815.1414.6914.9314.93-1.19%2,178,398
May 13, 202615.1615.2114.9115.1115.110.07%3,007,436
May 12, 202615.5015.5015.0015.1015.10-2.14%1,062,000
May 11, 202615.4615.5015.2015.4315.430.92%968,000
May 8, 202615.2515.3114.6615.2915.291.46%2,670,460
May 7, 202615.6615.8014.8715.0715.07-3.89%3,236,006
May 6, 202615.3515.8715.3515.6815.681.23%4,642,654
May 5, 202616.1716.1715.4715.4915.49-4.03%931,054
May 4, 202616.2316.3115.9016.1416.14-0.49%602,067
Apr 30, 202616.0016.4815.8116.2216.221.44%1,873,000
Apr 29, 202616.1116.1115.8415.9915.99-0.74%945,000
Apr 28, 202615.7416.1415.7216.1116.112.42%824,000
Apr 27, 202615.9716.4315.7315.7315.73-0.69%692,198
Apr 24, 202615.6616.0215.5615.8415.841.15%769,000
Apr 23, 202615.8215.9315.6615.6615.66-1.07%1,697,000
Apr 22, 202615.8016.0515.6515.8315.83-0.38%1,118,000
Apr 21, 202615.9516.0515.7315.8915.89-0.69%1,142,800
Apr 20, 202616.4016.4015.9216.0016.00-1.90%1,048,000
Apr 17, 202616.7916.7916.2316.3116.31-0.18%1,204,000
Apr 16, 202616.6516.6516.0816.3416.34-0.61%1,329,834
Apr 15, 202616.5016.8616.3516.4416.44-0.36%1,604,963
Apr 14, 202616.6016.8016.2816.5016.50-863,000
Apr 13, 202616.9016.9416.4516.5016.50-3.06%1,996,181
Apr 10, 202617.0617.2216.9017.0217.02-1,005,110
Apr 9, 202617.1717.2416.9017.0217.02-0.35%1,246,357
Apr 8, 202617.2017.5417.0017.0817.080.06%2,306,853
Apr 2, 202617.5017.5017.0017.0717.07-1.67%748,000
Apr 1, 202617.3017.5716.8517.3617.364.20%3,976,000
Mar 31, 202617.2117.2116.5816.6616.66-2.00%2,497,000
Mar 30, 202617.3917.3916.8617.0017.00-2.24%2,353,265
Mar 27, 202616.5017.5616.4117.3917.395.39%3,180,498
Mar 26, 202616.3516.5616.2516.5016.501.91%1,437,000
Mar 25, 202616.4016.4216.0116.1916.19-0.49%1,353,000
Mar 24, 202615.9916.3915.9316.2716.272.26%1,223,000
Mar 23, 202616.3816.3815.5415.9115.91-2.21%3,083,900
Mar 20, 202616.5016.5616.1916.2716.27-0.67%1,367,000
Mar 19, 202617.1717.1716.3016.3816.38-5.37%1,004,000
Mar 18, 202616.5017.3816.5017.3117.311.29%1,020,165
Mar 17, 202617.0017.4817.0017.0917.091.54%1,274,000