Consun Pharmaceutical Group Limited - 1681.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.3	13.48	13.48	13.48	13.2	1.72M
August 15, 2025	13.12	13.32	13.32	13.32	12.86	1.54M
August 14, 2025	13.68	13.19	13.19	13.68	13.18	2.39M
August 13, 2025	13.5	13.66	13.66	13.75	13.26	2.18M
August 12, 2025	13.5	13.5	13.5	13.52	13.13	2.64M
August 11, 2025	13.63	13.49	13.49	13.66	13.21	1.48M
August 08, 2025	13.5	13.6	13.6	13.63	13.26	1.8M
August 07, 2025	13.36	13.37	13.37	13.48	13.24	1.22M
August 06, 2025	13.32	13.35	13.35	13.46	13.3	773,000
August 05, 2025	13.24	13.32	13.32	13.32	13	1.3M
August 04, 2025	13.17	13.16	13.16	13.4	12.83	2.64M
August 01, 2025	13.8	13.48	13.48	13.82	13.32	3.63M
July 31, 2025	13.26	13.78	13.78	13.8	13.2	4.12M
July 30, 2025	13.64	13.3	13.3	13.64	12.94	5.1M
July 29, 2025	13.38	13.68	13.68	13.72	13.3	4.84M
July 28, 2025	12.88	13.36	13.36	13.36	12.84	5.06M
July 25, 2025	12.86	12.88	12.88	13.02	12.72	4.07M
July 24, 2025	12.6	12.86	12.86	12.86	12.56	2.09M
July 23, 2025	12.48	12.56	12.56	12.6	12.42	1.72M
July 22, 2025	12.4	12.48	12.48	12.54	12.4	1.96M
July 21, 2025	12.38	12.4	12.4	12.4	12.2	1.62M
July 18, 2025	12.26	12.38	12.38	12.56	12.04	2.61M
July 17, 2025	11.7	12.26	12.26	12.32	11.68	5.44M
July 16, 2025	11.6	11.7	11.7	11.78	11.54	4.88M
July 15, 2025	11.62	11.6	11.6	11.7	11.52	2.54M
July 14, 2025	11.5	11.62	11.62	11.64	11.44	2.7M
July 11, 2025	11.36	11.5	11.5	11.54	11.3	2.47M
July 10, 2025	11.1	11.36	11.36	11.4	11	4.22M
July 09, 2025	11.18	11.18	11.18	11.24	11.02	1.92M
July 08, 2025	11.06	11.18	11.18	11.3	10.98	1.6M
July 07, 2025	11.06	11.12	11.12	11.12	10.8	1.13M
July 04, 2025	11.24	11.06	11.06	11.24	11.02	837,000
July 03, 2025	11.34	11.12	11.12	11.34	10.98	813,000
July 02, 2025	11.32	11.24	11.24	11.78	11.12	2.91M
June 30, 2025	11.4	11.32	11.32	11.42	11.16	1.82M
June 27, 2025	11.4	11.42	11.42	11.5	11.26	2.48M
June 26, 2025	11.08	11.4	11.4	11.4	11.06	3.34M
June 25, 2025	11.18	11.18	11.18	11.24	11.1	1.72M
June 24, 2025	11.14	11.18	11.18	11.2	11.04	1.84M
June 23, 2025	11.14	11.18	11.18	11.18	11	870,000
June 20, 2025	11.08	11.14	11.14	11.14	11.02	742,000
June 19, 2025	11.24	11.04	11.04	11.24	10.94	1.44M
June 18, 2025	11.24	11.24	11.24	11.3	11.1	1.36M
June 17, 2025	11.32	11.26	11.26	11.52	11.04	1.72M
June 16, 2025	11.2	11.3	11.3	11.3	11.06	1.63M
June 13, 2025	11.24	11.16	11.16	11.3	10.9	2.27M
June 12, 2025	11.4	11.24	11.24	11.48	11.1	1.67M
June 11, 2025	11.66	11.46	11.46	11.66	11.36	1.59M
June 10, 2025	11.4	11.62	11.62	11.68	11.3	3.03M
June 09, 2025	11.7	11.56	11.26	11.72	11.4	2.01M
June 06, 2025	11.42	11.64	11.34	11.74	11.3	3.69M
June 05, 2025	11.6	11.42	11.12	11.6	11.2	4.58M
June 04, 2025	11.06	11.42	11.12	11.42	10.9	3.45M
June 03, 2025	10.8	11.06	10.77	11.18	10.7	3.09M
June 02, 2025	10.62	10.78	10.78	10.78	10.4	1.59M
May 30, 2025	10.6	10.62	10.62	10.7	10.52	2.35M
May 29, 2025	10.5	10.6	10.6	10.8	10.3	3.46M
May 28, 2025	10.38	10.5	10.5	10.66	10.36	4.3M
May 27, 2025	10.02	10.4	10.4	10.58	9.98	7.86M
May 26, 2025	10	9.88	9.88	10	9.85	642,500

Consun Pharmaceutical Group Limited (1681.HK) HKSE