Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong · Delayed Price · Currency is HKD 15.89
-0.11 (-0.69%)
Apr 21, 2026, 4:08 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 15.95 | 16.04 | 15.73 | 15.83 | - | -1.06% | 446,000 |
| Apr 20, 2026 | 16.40 | 16.40 | 15.92 | 16.00 | 16.00 | -1.90% | 1,048,000 |
| Apr 17, 2026 | 16.79 | 16.79 | 16.23 | 16.31 | 16.31 | -0.18% | 1,204,000 |
| Apr 16, 2026 | 16.65 | 16.65 | 16.08 | 16.34 | 16.34 | -0.61% | 1,329,834 |
| Apr 15, 2026 | 16.50 | 16.86 | 16.35 | 16.44 | 16.44 | -0.36% | 1,604,963 |
| Apr 14, 2026 | 16.60 | 16.80 | 16.28 | 16.50 | 16.50 | - | 863,000 |
| Apr 13, 2026 | 16.90 | 16.94 | 16.45 | 16.50 | 16.50 | -3.06% | 1,996,181 |
| Apr 10, 2026 | 17.06 | 17.22 | 16.90 | 17.02 | 17.02 | - | 1,005,110 |
| Apr 9, 2026 | 17.17 | 17.24 | 16.90 | 17.02 | 17.02 | -0.35% | 1,246,357 |
| Apr 8, 2026 | 17.20 | 17.54 | 17.00 | 17.08 | 17.08 | 0.06% | 2,306,853 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.00 | 17.07 | 17.07 | -1.67% | 748,000 |
| Apr 1, 2026 | 17.30 | 17.57 | 16.85 | 17.36 | 17.36 | 4.20% | 3,976,000 |
| Mar 31, 2026 | 17.21 | 17.21 | 16.58 | 16.66 | 16.66 | -2.00% | 2,497,000 |
| Mar 30, 2026 | 17.39 | 17.39 | 16.86 | 17.00 | 17.00 | -2.24% | 2,353,265 |
| Mar 27, 2026 | 16.50 | 17.56 | 16.41 | 17.39 | 17.39 | 5.39% | 3,180,498 |
| Mar 26, 2026 | 16.35 | 16.56 | 16.25 | 16.50 | 16.50 | 1.91% | 1,437,000 |
| Mar 25, 2026 | 16.40 | 16.42 | 16.01 | 16.19 | 16.19 | -0.49% | 1,353,000 |
| Mar 24, 2026 | 15.99 | 16.39 | 15.93 | 16.27 | 16.27 | 2.26% | 1,223,000 |
| Mar 23, 2026 | 16.38 | 16.38 | 15.54 | 15.91 | 15.91 | -2.21% | 3,083,900 |
| Mar 20, 2026 | 16.50 | 16.56 | 16.19 | 16.27 | 16.27 | -0.67% | 1,367,000 |
| Mar 19, 2026 | 17.17 | 17.17 | 16.30 | 16.38 | 16.38 | -5.37% | 1,004,000 |
| Mar 18, 2026 | 16.50 | 17.38 | 16.50 | 17.31 | 17.31 | 1.29% | 1,020,165 |
| Mar 17, 2026 | 17.00 | 17.48 | 17.00 | 17.09 | 17.09 | 1.54% | 1,274,000 |
| Mar 16, 2026 | 17.16 | 17.28 | 16.61 | 16.83 | 16.83 | -2.60% | 2,351,000 |
| Mar 13, 2026 | 17.22 | 17.55 | 16.83 | 17.28 | 17.28 | 0.70% | 2,870,094 |
| Mar 12, 2026 | 17.80 | 17.86 | 16.97 | 17.16 | 17.16 | -3.54% | 2,641,937 |
| Mar 11, 2026 | 17.91 | 18.28 | 17.61 | 17.79 | 17.79 | 0.11% | 4,946,742 |
| Mar 10, 2026 | 16.98 | 18.00 | 16.98 | 17.77 | 17.77 | 4.65% | 6,271,926 |
| Mar 9, 2026 | 16.30 | 17.29 | 16.05 | 16.98 | 16.98 | 4.30% | 7,346,173 |
| Mar 6, 2026 | 17.10 | 17.19 | 16.28 | 16.28 | 16.28 | -4.24% | 2,626,742 |
| Mar 5, 2026 | 16.79 | 17.15 | 16.79 | 17.00 | 17.00 | 2.53% | 1,322,500 |
| Mar 4, 2026 | 16.70 | 16.80 | 16.43 | 16.58 | 16.58 | -1.89% | 1,302,321 |
| Mar 3, 2026 | 17.25 | 17.25 | 16.76 | 16.90 | 16.90 | -1.97% | 1,412,000 |
| Mar 2, 2026 | 17.31 | 17.71 | 17.20 | 17.24 | 17.24 | -4.22% | 1,262,000 |
| Feb 27, 2026 | 18.16 | 18.20 | 17.60 | 18.00 | 18.00 | -0.28% | 1,237,000 |
| Feb 26, 2026 | 18.10 | 18.58 | 18.02 | 18.05 | 18.05 | -1.26% | 939,000 |
| Feb 25, 2026 | 18.20 | 18.65 | 18.14 | 18.28 | 18.28 | -0.76% | 1,017,789 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.23 | 18.42 | 18.42 | -2.02% | 1,229,947 |
| Feb 23, 2026 | 18.44 | 18.88 | 18.44 | 18.80 | 18.80 | 1.95% | 1,089,000 |
| Feb 20, 2026 | 19.35 | 19.35 | 18.20 | 18.44 | 18.44 | -4.75% | 2,059,500 |
| Feb 16, 2026 | 18.10 | 19.49 | 18.08 | 19.36 | 19.36 | 7.02% | 2,216,000 |
| Feb 13, 2026 | 18.00 | 18.14 | 17.75 | 18.09 | 18.09 | 0.50% | 1,012,000 |
| Feb 12, 2026 | 18.30 | 18.30 | 17.81 | 18.00 | 18.00 | -1.21% | 1,562,000 |
| Feb 11, 2026 | 18.31 | 18.56 | 18.13 | 18.22 | 18.22 | -0.33% | 1,961,046 |
| Feb 10, 2026 | 18.50 | 18.63 | 18.16 | 18.28 | 18.28 | -1.14% | 1,502,308 |
| Feb 9, 2026 | 18.17 | 18.65 | 17.98 | 18.49 | 18.49 | 2.84% | 1,771,436 |
| Feb 6, 2026 | 17.48 | 18.12 | 17.40 | 17.98 | 17.98 | 2.92% | 1,616,760 |
| Feb 5, 2026 | 17.49 | 17.67 | 17.04 | 17.47 | 17.47 | -1.24% | 1,294,000 |
| Feb 4, 2026 | 17.80 | 17.80 | 17.20 | 17.69 | 17.69 | 0.40% | 892,000 |
| Feb 3, 2026 | 17.11 | 17.62 | 17.02 | 17.62 | 17.62 | 3.04% | 872,000 |