Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong
· Delayed Price · Currency is HKD 15.97
+0.07 (0.44%)
Sep 26, 2025, 4:08 PM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.53 | 14.95 | 13.50 | 14.88 | 14.56 | 10.39% | 6,472,926 |
| Aug 18, 2025 | 13.30 | 13.48 | 13.20 | 13.48 | 13.19 | 1.20% | 1,773,000 |
| Aug 15, 2025 | 13.12 | 13.32 | 12.86 | 13.32 | 13.04 | 0.99% | 1,544,000 |
| Aug 14, 2025 | 13.68 | 13.68 | 13.18 | 13.19 | 12.91 | -3.44% | 2,383,000 |
| Aug 13, 2025 | 13.50 | 13.75 | 13.26 | 13.66 | 13.37 | 1.19% | 2,182,000 |
| Aug 12, 2025 | 13.50 | 13.52 | 13.13 | 13.50 | 13.21 | 0.07% | 2,637,330 |
| Aug 11, 2025 | 13.63 | 13.66 | 13.21 | 13.49 | 13.20 | -0.81% | 1,484,000 |
| Aug 8, 2025 | 13.50 | 13.63 | 13.26 | 13.60 | 13.31 | 1.72% | 1,803,000 |
| Aug 7, 2025 | 13.36 | 13.48 | 13.24 | 13.37 | 13.08 | 0.15% | 1,221,000 |
| Aug 6, 2025 | 13.32 | 13.46 | 13.30 | 13.35 | 13.07 | 0.23% | 772,000 |
| Aug 5, 2025 | 13.24 | 13.32 | 13.00 | 13.32 | 13.04 | 1.22% | 1,297,000 |
| Aug 4, 2025 | 13.17 | 13.40 | 12.83 | 13.16 | 12.88 | -2.37% | 2,639,000 |
| Aug 1, 2025 | 13.80 | 13.82 | 13.32 | 13.48 | 13.19 | -2.18% | 3,634,000 |
| Jul 31, 2025 | 13.26 | 13.80 | 13.20 | 13.78 | 13.49 | 3.61% | 4,122,100 |
| Jul 30, 2025 | 13.64 | 13.64 | 12.94 | 13.30 | 13.02 | -2.78% | 5,096,000 |
| Jul 29, 2025 | 13.38 | 13.72 | 13.30 | 13.68 | 13.39 | 2.40% | 4,839,000 |
| Jul 28, 2025 | 12.88 | 13.36 | 12.84 | 13.36 | 13.08 | 3.73% | 5,059,000 |
| Jul 25, 2025 | 12.86 | 13.02 | 12.72 | 12.88 | 12.61 | 0.16% | 4,062,000 |
| Jul 24, 2025 | 12.60 | 12.86 | 12.56 | 12.86 | 12.59 | 2.39% | 2,086,000 |
| Jul 23, 2025 | 12.48 | 12.60 | 12.42 | 12.56 | 12.29 | 0.64% | 1,720,000 |
| Jul 22, 2025 | 12.40 | 12.54 | 12.40 | 12.48 | 12.21 | 0.65% | 1,950,000 |
| Jul 21, 2025 | 12.38 | 12.40 | 12.20 | 12.40 | 12.14 | 0.16% | 1,621,000 |