Want to see HK:1681 full AI Analyst Report?
Consun Pharmaceutical Group Ltd. (1681) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.20 | 15.56 | 15.15 | 15.25 | 15.25 | +0.73% | 1,387,902 | 0.83 |
| Oct 29, 2026 | 15.20 | 15.30 | 15.02 | 15.14 | 15.14 | -0.39% | 390,000 | 0.23 |
| Oct 28, 2026 | 15.64 | 15.64 | 14.98 | 15.20 | 15.20 | -2.75% | 1,778,000 | 1.06 |
| Oct 27, 2026 | 15.40 | 15.78 | 15.40 | 15.63 | 15.63 | +0.19% | 3,076,740 | 1.85 |
| Oct 26, 2026 | 15.50 | 15.71 | 15.43 | 15.60 | 15.60 | +1.43% | 846,000 | 0.51 |
| Oct 23, 2026 | 15.52 | 15.52 | 14.99 | 15.38 | 15.38 | +1.12% | 1,498,600 | 0.90 |
| Oct 22, 2026 | 15.72 | 15.72 | 15.06 | 15.21 | 15.21 | -3.24% | 2,210,962 | 1.35 |
| Oct 21, 2026 | 16.10 | 16.10 | 15.00 | 15.72 | 15.72 | -2.00% | 2,731,230 | 1.71 |
| Oct 20, 2026 | 15.73 | 16.18 | 15.73 | 16.04 | 16.04 | +2.30% | 2,300,000 | 1.46 |
| Oct 19, 2026 | 15.68 | 15.84 | 15.38 | 15.68 | 15.68 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 15.39 | 15.84 | 15.38 | 15.68 | 15.68 | +1.88% | 1,352,102 | 0.86 |
| Oct 15, 2026 | 14.95 | 15.43 | 14.91 | 15.39 | 15.39 | +2.53% | 2,062,204 | 1.32 |
| Oct 14, 2026 | 15.19 | 15.34 | 14.89 | 15.01 | 15.01 | -1.18% | 2,319,662 | 1.50 |
| Oct 13, 2026 | 15.05 | 15.36 | 14.94 | 15.19 | 15.19 | +0.53% | 1,368,000 | 0.88 |
| Oct 12, 2026 | 14.85 | 15.15 | 14.85 | 15.11 | 15.11 | +1.75% | 1,689,000 | 1.09 |
| Oct 09, 2026 | 14.69 | 14.97 | 14.52 | 14.85 | 14.85 | +0.81% | 1,031,230 | 0.67 |
| Oct 08, 2026 | 14.86 | 15.07 | 14.60 | 14.73 | 14.73 | -0.81% | 2,623,000 | 1.71 |
| Oct 07, 2026 | 14.93 | 14.93 | 14.70 | 14.85 | 14.85 | -0.54% | 748,867 | 0.49 |
| Oct 06, 2026 | 14.92 | 14.97 | 14.72 | 14.93 | 14.93 | +3.04% | 995,000 | 0.65 |
| Oct 05, 2026 | 15.18 | 15.18 | 14.39 | 14.49 | 14.49 | -1.02% | 904,000 | 0.59 |
| Oct 02, 2026 | 15.20 | 15.20 | 14.52 | 14.64 | 14.64 | -1.35% | 1,357,000 | 0.88 |
| Oct 01, 2026 | 14.84 | 15.19 | 14.43 | 14.84 | 14.84 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 14.43 | 15.19 | 14.43 | 14.84 | 14.84 | +1.30% | 3,342,900 | 2.19 |
| Sep 29, 2026 | 14.36 | 14.78 | 14.36 | 14.65 | 14.65 | +0.69% | 1,703,000 | 1.12 |
| Sep 28, 2026 | 14.30 | 14.83 | 14.21 | 14.55 | 14.55 | +1.61% | 1,846,000 | 1.23 |
| Sep 25, 2026 | 14.48 | 14.48 | 14.18 | 14.32 | 14.32 | -1.10% | 459,000 | 0.30 |
| Sep 24, 2026 | 14.30 | 14.50 | 14.26 | 14.48 | 14.48 | +0.84% | 1,135,600 | 0.73 |
| Sep 23, 2026 | 14.25 | 14.50 | 14.24 | 14.36 | 14.36 | +0.77% | 1,764,000 | 1.14 |
| Sep 22, 2026 | 13.95 | 14.31 | 13.81 | 14.25 | 14.25 | +2.89% | 2,072,000 | 1.31 |
| Sep 21, 2026 | 13.43 | 13.99 | 13.43 | 13.85 | 13.85 | +4.06% | 2,123,279 | 1.35 |
| Sep 18, 2026 | 13.24 | 13.46 | 13.24 | 13.31 | 13.31 | +1.06% | 1,371,000 | 0.87 |
| Sep 17, 2026 | 13.05 | 13.32 | 12.93 | 13.17 | 13.17 | +0.92% | 1,923,954 | 1.21 |
| Sep 16, 2026 | 13.16 | 13.40 | 13.02 | 13.05 | 13.05 | -1.58% | 1,220,480 | 0.78 |
| Sep 15, 2026 | 13.31 | 13.31 | 13.14 | 13.26 | 13.26 | -0.15% | 976,924 | 0.60 |
| Sep 14, 2026 | 13.00 | 13.35 | 12.83 | 13.28 | 13.28 | +1.84% | 1,348,466 | 0.82 |
| Sep 11, 2026 | 13.07 | 13.07 | 12.86 | 13.04 | 13.04 | -0.91% | 1,610,000 | 0.99 |
| Sep 10, 2026 | 13.28 | 13.28 | 12.77 | 13.16 | 13.16 | +0.08% | 2,658,000 | 1.65 |
| Sep 09, 2026 | 13.18 | 13.33 | 13.06 | 13.15 | 13.15 | -0.30% | 1,545,000 | 0.96 |
| Sep 08, 2026 | 13.40 | 13.40 | 13.13 | 13.19 | 13.19 | -0.45% | 891,000 | 0.55 |
| Sep 07, 2026 | 13.85 | 13.88 | 13.54 | 13.63 | 13.25 | +0.15% | 800,000 | 0.49 |
| Sep 04, 2026 | 13.88 | 13.88 | 13.44 | 13.61 | 13.23 | -0.44% | 1,609,000 | 0.98 |
| Sep 03, 2026 | 13.95 | 13.95 | 13.52 | 13.67 | 13.29 | +0.44% | 1,327,000 | 0.80 |
| Sep 02, 2026 | 13.97 | 13.97 | 13.37 | 13.61 | 13.23 | +0.66% | 1,495,252 | 0.90 |
| Sep 01, 2026 | 13.54 | 13.70 | 13.37 | 13.52 | 13.14 | -0.07% | 1,683,000 | 1.01 |
| Aug 31, 2026 | 14.37 | 14.37 | 13.53 | 13.53 | 13.15 | -4.25% | 2,133,000 | 1.29 |
| Aug 28, 2026 | 14.07 | 14.30 | 13.75 | 14.13 | 13.74 | +2.47% | 2,819,882 | 1.73 |
| Aug 27, 2026 | 14.93 | 14.93 | 13.71 | 13.79 | 13.41 | -7.63% | 5,031,396 | 3.23 |
| Aug 26, 2026 | 13.69 | 15.27 | 13.62 | 14.93 | 14.51 | +11.42% | 8,349,662 | 5.73 |
| Aug 25, 2026 | 13.37 | 13.52 | 13.27 | 13.40 | 13.03 | +0.08% | 3,771,574 | 2.65 |
| Aug 24, 2026 | 13.60 | 13.60 | 13.21 | 13.39 | 13.02 | -1.54% | 1,358,574 | 0.95 |