Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong · Delayed Price · Currency is HKD 15.10
-0.33 (-2.14%)
May 12, 2026, 4:08 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 15.46 | 15.50 | 15.20 | 15.25 | - | -1.17% | 105,000 |
| May 11, 2026 | 15.46 | 15.50 | 15.20 | 15.43 | 15.43 | 0.92% | 968,000 |
| May 8, 2026 | 15.25 | 15.31 | 14.66 | 15.29 | 15.29 | 1.46% | 2,670,460 |
| May 7, 2026 | 15.66 | 15.80 | 14.87 | 15.07 | 15.07 | -3.89% | 3,236,006 |
| May 6, 2026 | 15.35 | 15.87 | 15.35 | 15.68 | 15.68 | 1.23% | 4,642,654 |
| May 5, 2026 | 16.17 | 16.17 | 15.47 | 15.49 | 15.49 | -4.03% | 931,054 |
| May 4, 2026 | 16.23 | 16.31 | 15.90 | 16.14 | 16.14 | -0.49% | 602,067 |
| Apr 30, 2026 | 16.00 | 16.48 | 15.81 | 16.22 | 16.22 | 1.44% | 1,873,000 |
| Apr 29, 2026 | 16.11 | 16.11 | 15.84 | 15.99 | 15.99 | -0.74% | 945,000 |
| Apr 28, 2026 | 15.74 | 16.14 | 15.72 | 16.11 | 16.11 | 2.42% | 824,000 |
| Apr 27, 2026 | 15.97 | 16.43 | 15.73 | 15.73 | 15.73 | -0.69% | 692,198 |
| Apr 24, 2026 | 15.66 | 16.02 | 15.56 | 15.84 | 15.84 | 1.15% | 769,000 |
| Apr 23, 2026 | 15.82 | 15.93 | 15.66 | 15.66 | 15.66 | -1.07% | 1,697,000 |
| Apr 22, 2026 | 15.80 | 16.05 | 15.65 | 15.83 | 15.83 | -0.38% | 1,118,000 |
| Apr 21, 2026 | 15.95 | 16.05 | 15.73 | 15.89 | 15.89 | -0.69% | 1,142,800 |
| 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 |