Skip to main content
Consun Pharmaceutical Group Limited (HKG:1681)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.99
-0.12 (-0.74%)
Apr 29, 2026, 4:08 PM HKT

HKG:1681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1116.1115.8415.92--1.18%470,000
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
Mar 16, 202617.1617.2816.6116.8316.83-2.60%2,351,000
Mar 13, 202617.2217.5516.8317.2817.280.70%2,870,094
Mar 12, 202617.8017.8616.9717.1617.16-3.54%2,641,937
Mar 11, 202617.9118.2817.6117.7917.790.11%4,946,742
Mar 10, 202616.9818.0016.9817.7717.774.65%6,271,926
Mar 9, 202616.3017.2916.0516.9816.984.30%7,346,173
Mar 6, 202617.1017.1916.2816.2816.28-4.24%2,626,742
Mar 5, 202616.7917.1516.7917.0017.002.53%1,322,500
Mar 4, 202616.7016.8016.4316.5816.58-1.89%1,302,321
Mar 3, 202617.2517.2516.7616.9016.90-1.97%1,412,000
Mar 2, 202617.3117.7117.2017.2417.24-4.22%1,262,000
Feb 27, 202618.1618.2017.6018.0018.00-0.28%1,237,000
Feb 26, 202618.1018.5818.0218.0518.05-1.26%939,000
Feb 25, 202618.2018.6518.1418.2818.28-0.76%1,017,789
Feb 24, 202618.9018.9018.2318.4218.42-2.02%1,229,947
Feb 23, 202618.4418.8818.4418.8018.801.95%1,089,000
Feb 20, 202619.3519.3518.2018.4418.44-4.75%2,059,500
Feb 16, 202618.1019.4918.0819.3619.367.02%2,216,000
Feb 13, 202618.0018.1417.7518.0918.090.50%1,012,000
Feb 12, 202618.3018.3017.8118.0018.00-1.21%1,562,000
Feb 11, 202618.3118.5618.1318.2218.22-0.33%1,961,046
Feb 10, 202618.5018.6318.1618.2818.28-1.14%1,502,308
Feb 9, 202618.1718.6517.9818.4918.492.84%1,771,436
Feb 6, 202617.4818.1217.4017.9817.982.92%1,616,760
Feb 5, 202617.4917.6717.0417.4717.47-1.24%1,294,000
Feb 4, 202617.8017.8017.2017.6917.690.40%892,000
Feb 3, 202617.1117.6217.0217.6217.623.04%872,000
Feb 2, 202617.9717.9717.0017.1017.10-5.37%1,426,103
Jan 30, 202617.8018.1617.7718.0718.071.98%1,145,000
Jan 29, 202617.8718.2717.3217.7217.72-0.34%1,624,000
Jan 28, 202617.7118.0017.5817.7817.78-0.11%1,107,100
Jan 27, 202618.1918.4017.6917.8017.80-2.14%2,064,000
Jan 26, 202617.9818.2617.5718.1918.192.19%1,681,876
Jan 23, 202617.0517.9017.0017.8017.804.40%4,020,135
Jan 22, 202617.2917.2916.8017.0517.05-0.58%2,444,492
Jan 21, 202617.3017.3016.6617.1517.150.23%2,040,400
Jan 20, 202617.2017.3516.9017.1117.110.06%849,996
Jan 19, 202617.0617.4017.0517.1017.10-0.93%943,190
Jan 16, 202617.0017.2716.9517.2617.261.47%1,115,436
Jan 15, 202617.0017.0416.5517.0117.012.41%1,030,000
Jan 14, 202616.4516.9816.4516.6116.610.97%1,145,831
Jan 13, 202616.3016.5316.1716.4516.451.54%1,639,802
Jan 12, 202616.2016.3115.9516.2016.200.81%1,311,162
Jan 9, 202615.7516.1015.7516.0716.072.16%1,045,070
Jan 8, 202615.8816.0015.6315.7315.73-0.94%937,700
Jan 7, 202615.5216.0015.5215.8815.882.39%1,421,436
Jan 6, 202616.3516.3515.3015.5115.51-4.26%2,160,000
Jan 5, 202615.6116.2315.5416.2016.204.18%2,201,200
Jan 2, 202615.7615.8015.4115.5515.55-0.58%757,000
Dec 31, 202515.7015.7015.3315.6415.64-545,953
Dec 30, 202515.6715.6815.4015.6415.64-0.06%519,000
Dec 29, 202516.0316.1615.5315.6515.65-2.37%721,000
Dec 24, 202516.1716.2916.0116.0316.03-0.62%581,499
Dec 23, 202516.1716.3515.9816.1316.13-0.12%791,000
Dec 22, 202516.0016.3015.7316.1516.151.51%1,283,590
Dec 19, 202515.5516.2315.5415.9115.912.18%2,310,000
Dec 18, 202514.9015.7014.8415.5715.574.36%3,089,388
Dec 17, 202514.7814.9914.5114.9214.921.15%1,635,000
Dec 16, 202514.9014.9414.5614.7514.75-1.01%640,045
Dec 15, 202514.8815.0014.7714.9014.900.20%1,232,000
Dec 12, 202515.0615.1114.7214.8714.87-0.87%1,158,000
Dec 11, 202515.0015.0514.8315.0015.000.27%871,000
Dec 10, 202515.0615.1014.6814.9614.96-0.33%1,349,167
Dec 9, 202514.8915.1014.7515.0115.011.28%1,172,766
Dec 8, 202514.7814.9114.6914.8214.820.61%753,061
Dec 5, 202514.8414.8414.4714.7314.73-0.47%960,811
Dec 4, 202514.5014.9614.5014.8014.800.41%775,000
Dec 3, 202514.9714.9714.6014.7414.74-1.54%1,035,000
Dec 2, 202515.1015.1414.5114.9714.97-0.86%1,751,500
Dec 1, 202514.8215.2514.7215.1015.101.82%2,002,000
Nov 28, 202515.1015.1014.6814.8314.83-1.33%928,000