Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong
· Delayed Price · Currency is HKD 17.58
+0.60 (3.53%)
Mar 10, 2026, 11:24 AM HKT
HKG:1681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 17.97 | 17.97 | 17.00 | 17.10 | 17.10 | -5.37% | 1,426,103 |
| Jan 30, 2026 | 17.80 | 18.16 | 17.77 | 18.07 | 18.07 | 1.98% | 1,145,000 |
| Jan 29, 2026 | 17.87 | 18.27 | 17.32 | 17.72 | 17.72 | -0.34% | 1,624,000 |
| Jan 28, 2026 | 17.71 | 18.00 | 17.58 | 17.78 | 17.78 | -0.11% | 1,107,100 |
| Jan 27, 2026 | 18.19 | 18.40 | 17.69 | 17.80 | 17.80 | -2.14% | 2,064,000 |
| Jan 26, 2026 | 17.98 | 18.26 | 17.57 | 18.19 | 18.19 | 2.19% | 1,681,876 |
| Jan 23, 2026 | 17.05 | 17.90 | 17.00 | 17.80 | 17.80 | 4.40% | 4,020,135 |
| Jan 22, 2026 | 17.29 | 17.29 | 16.80 | 17.05 | 17.05 | -0.58% | 2,444,492 |
| Jan 21, 2026 | 17.30 | 17.30 | 16.66 | 17.15 | 17.15 | 0.23% | 2,040,400 |
| Jan 20, 2026 | 17.20 | 17.35 | 16.90 | 17.11 | 17.11 | 0.06% | 849,996 |
| Jan 19, 2026 | 17.06 | 17.40 | 17.05 | 17.10 | 17.10 | -0.93% | 943,190 |
| Jan 16, 2026 | 17.00 | 17.27 | 16.95 | 17.26 | 17.26 | 1.47% | 1,115,436 |
| Jan 15, 2026 | 17.00 | 17.04 | 16.55 | 17.01 | 17.01 | 2.41% | 1,030,000 |
| Jan 14, 2026 | 16.45 | 16.98 | 16.45 | 16.61 | 16.61 | 0.97% | 1,145,831 |
| Jan 13, 2026 | 16.30 | 16.53 | 16.17 | 16.45 | 16.45 | 1.54% | 1,639,802 |
| Jan 12, 2026 | 16.20 | 16.31 | 15.95 | 16.20 | 16.20 | 0.81% | 1,311,162 |
| Jan 9, 2026 | 15.75 | 16.10 | 15.75 | 16.07 | 16.07 | 2.16% | 1,045,070 |
| Jan 8, 2026 | 15.88 | 16.00 | 15.63 | 15.73 | 15.73 | -0.94% | 937,700 |
| Jan 7, 2026 | 15.52 | 16.00 | 15.52 | 15.88 | 15.88 | 2.39% | 1,421,436 |
| Jan 6, 2026 | 16.35 | 16.35 | 15.30 | 15.51 | 15.51 | -4.26% | 2,160,000 |
| Jan 5, 2026 | 15.61 | 16.23 | 15.54 | 16.20 | 16.20 | 4.18% | 2,201,200 |
| Jan 2, 2026 | 15.76 | 15.80 | 15.41 | 15.55 | 15.55 | -0.58% | 757,000 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.33 | 15.64 | 15.64 | - | 545,953 |
| Dec 30, 2025 | 15.67 | 15.68 | 15.40 | 15.64 | 15.64 | -0.06% | 519,000 |
| Dec 29, 2025 | 16.03 | 16.16 | 15.53 | 15.65 | 15.65 | -2.37% | 721,000 |
| Dec 24, 2025 | 16.17 | 16.29 | 16.01 | 16.03 | 16.03 | -0.62% | 581,499 |
| Dec 23, 2025 | 16.17 | 16.35 | 15.98 | 16.13 | 16.13 | -0.12% | 791,000 |
| Dec 22, 2025 | 16.00 | 16.30 | 15.73 | 16.15 | 16.15 | 1.51% | 1,283,590 |
| Dec 19, 2025 | 15.55 | 16.23 | 15.54 | 15.91 | 15.91 | 2.18% | 2,310,000 |
| Dec 18, 2025 | 14.90 | 15.70 | 14.84 | 15.57 | 15.57 | 4.36% | 3,089,388 |
| Dec 17, 2025 | 14.78 | 14.99 | 14.51 | 14.92 | 14.92 | 1.15% | 1,635,000 |
| Dec 16, 2025 | 14.90 | 14.94 | 14.56 | 14.75 | 14.75 | -1.01% | 640,045 |
| Dec 15, 2025 | 14.88 | 15.00 | 14.77 | 14.90 | 14.90 | 0.20% | 1,232,000 |
| Dec 12, 2025 | 15.06 | 15.11 | 14.72 | 14.87 | 14.87 | -0.87% | 1,158,000 |
| Dec 11, 2025 | 15.00 | 15.05 | 14.83 | 15.00 | 15.00 | 0.27% | 871,000 |
| Dec 10, 2025 | 15.06 | 15.10 | 14.68 | 14.96 | 14.96 | -0.33% | 1,349,167 |
| Dec 9, 2025 | 14.89 | 15.10 | 14.75 | 15.01 | 15.01 | 1.28% | 1,172,766 |
| Dec 8, 2025 | 14.78 | 14.91 | 14.69 | 14.82 | 14.82 | 0.61% | 753,061 |
| Dec 5, 2025 | 14.84 | 14.84 | 14.47 | 14.73 | 14.73 | -0.47% | 960,811 |
| Dec 4, 2025 | 14.50 | 14.96 | 14.50 | 14.80 | 14.80 | 0.41% | 775,000 |
| Dec 3, 2025 | 14.97 | 14.97 | 14.60 | 14.74 | 14.74 | -1.54% | 1,035,000 |
| Dec 2, 2025 | 15.10 | 15.14 | 14.51 | 14.97 | 14.97 | -0.86% | 1,751,500 |
| Dec 1, 2025 | 14.82 | 15.25 | 14.72 | 15.10 | 15.10 | 1.82% | 2,002,000 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.68 | 14.83 | 14.83 | -1.33% | 928,000 |
| Nov 27, 2025 | 14.92 | 15.07 | 14.84 | 15.03 | 15.03 | 0.60% | 1,029,000 |
| Nov 26, 2025 | 15.00 | 15.09 | 14.91 | 14.94 | 14.94 | 0.13% | 1,836,008 |
| Nov 25, 2025 | 15.13 | 15.13 | 14.55 | 14.92 | 14.92 | -1.39% | 1,961,200 |
| Nov 24, 2025 | 14.20 | 15.13 | 13.83 | 15.13 | 15.13 | 8.61% | 3,197,000 |
| Nov 21, 2025 | 14.08 | 14.24 | 13.78 | 13.93 | 13.93 | -3.40% | 1,884,000 |
| Nov 20, 2025 | 14.50 | 14.61 | 14.23 | 14.42 | 14.42 | 0.98% | 1,254,000 |
| Nov 19, 2025 | 14.56 | 14.77 | 14.18 | 14.28 | 14.28 | -3.12% | 2,290,100 |
| Nov 18, 2025 | 14.72 | 14.81 | 14.57 | 14.74 | 14.74 | -0.61% | 1,360,100 |
| Nov 17, 2025 | 14.89 | 14.90 | 14.60 | 14.83 | 14.83 | -1.26% | 1,406,000 |
| Nov 14, 2025 | 15.20 | 15.20 | 14.75 | 15.02 | 15.02 | 0.13% | 1,529,000 |
| Nov 13, 2025 | 15.05 | 15.18 | 14.92 | 15.00 | 15.00 | -0.33% | 4,337,900 |
| Nov 12, 2025 | 14.87 | 15.20 | 14.80 | 15.05 | 15.05 | 1.07% | 7,321,367 |
| Nov 11, 2025 | 15.00 | 15.02 | 14.50 | 14.89 | 14.89 | -0.93% | 4,594,872 |
| Nov 10, 2025 | 14.89 | 15.15 | 14.70 | 15.03 | 15.03 | 0.94% | 4,285,770 |
| Nov 7, 2025 | 14.88 | 15.00 | 14.55 | 14.89 | 14.89 | -0.80% | 1,319,000 |
| Nov 6, 2025 | 14.60 | 15.14 | 14.60 | 15.01 | 15.01 | 0.07% | 655,000 |
| Nov 5, 2025 | 14.53 | 15.00 | 14.45 | 15.00 | 15.00 | 0.74% | 835,013 |
| Nov 4, 2025 | 15.40 | 15.40 | 14.36 | 14.89 | 14.89 | -1.26% | 2,394,000 |
| Nov 3, 2025 | 15.26 | 15.26 | 14.85 | 15.08 | 15.08 | 0.33% | 2,554,000 |
| Oct 31, 2025 | 15.03 | 15.13 | 14.90 | 15.03 | 15.03 | -0.13% | 3,313,922 |
| Oct 30, 2025 | 15.43 | 15.53 | 14.95 | 15.05 | 15.05 | -2.46% | 2,349,000 |
| Oct 28, 2025 | 15.50 | 15.53 | 15.25 | 15.43 | 15.43 | 0.19% | 1,815,596 |
| 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% | 867,000 |
| Oct 23, 2025 | 15.10 | 15.26 | 14.67 | 14.98 | 14.98 | -2.73% | 1,790,090 |
| Oct 22, 2025 | 15.51 | 15.51 | 15.13 | 15.40 | 15.40 | -0.58% | 1,297,400 |
| Oct 21, 2025 | 15.68 | 15.68 | 15.40 | 15.49 | 15.49 | 0.39% | 1,343,000 |
| 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% | 1,493,185 |
| Oct 16, 2025 | 15.00 | 15.85 | 15.00 | 15.48 | 15.48 | -1.84% | 1,134,000 |
| Oct 15, 2025 | 15.03 | 16.47 | 15.03 | 15.77 | 15.77 | 5.41% | 3,939,100 |
| 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% | 6,557,000 |