HKSE - Delayed Quote • HKD
Consun Pharmaceutical Group Limited (1681.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.720 | 5.720 | 5.590 | 5.670 | 5.670 | 1,077,800 |
| Apr 25, 2024 | 5.640 | 5.750 | 5.630 | 5.720 | 5.720 | 674,500 |
| Apr 24, 2024 | 5.610 | 5.660 | 5.580 | 5.630 | 5.630 | 667,000 |
| Apr 23, 2024 | 5.570 | 5.620 | 5.560 | 5.600 | 5.600 | 365,310 |
| Apr 22, 2024 | 5.580 | 5.630 | 5.510 | 5.570 | 5.570 | 710,000 |
| Apr 19, 2024 | 5.500 | 5.600 | 5.390 | 5.580 | 5.580 | 752,500 |
| Apr 18, 2024 | 5.460 | 5.480 | 5.350 | 5.400 | 5.400 | 1,016,000 |
| Apr 17, 2024 | 5.600 | 5.610 | 5.520 | 5.550 | 5.550 | 793,000 |
| Apr 16, 2024 | 5.640 | 5.690 | 5.440 | 5.480 | 5.480 | 814,000 |
| Apr 15, 2024 | 5.710 | 5.780 | 5.660 | 5.660 | 5.660 | 1,015,000 |
| Apr 12, 2024 | 5.680 | 5.740 | 5.650 | 5.740 | 5.740 | 769,000 |
| Apr 11, 2024 | 5.640 | 5.740 | 5.610 | 5.680 | 5.680 | 396,000 |
| Apr 10, 2024 | 5.640 | 5.730 | 5.570 | 5.730 | 5.730 | 589,600 |
| Apr 9, 2024 | 5.630 | 5.680 | 5.530 | 5.640 | 5.640 | 488,000 |
| Apr 8, 2024 | 5.560 | 5.710 | 5.560 | 5.630 | 5.630 | 795,981 |
| Apr 5, 2024 | 5.700 | 5.710 | 5.550 | 5.550 | 5.550 | 518,700 |
| Apr 3, 2024 | 5.750 | 5.870 | 5.640 | 5.640 | 5.640 | 1,008,000 |
| Apr 2, 2024 | 5.630 | 5.800 | 5.600 | 5.740 | 5.740 | 1,269,568 |
| Mar 28, 2024 | 5.710 | 5.870 | 5.440 | 5.600 | 5.600 | 3,288,000 |
| Mar 27, 2024 | 5.760 | 5.860 | 5.730 | 5.780 | 5.780 | 499,000 |
| Mar 26, 2024 | 5.710 | 5.800 | 5.700 | 5.780 | 5.780 | 572,000 |
| Mar 25, 2024 | 5.850 | 5.880 | 5.670 | 5.710 | 5.710 | 1,104,000 |
| Mar 22, 2024 | 5.890 | 5.950 | 5.850 | 5.870 | 5.870 | 890,000 |
| Mar 21, 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 5.920 | 271,000 |
| Mar 20, 2024 | 5.830 | 5.900 | 5.830 | 5.840 | 5.840 | 318,000 |
| Mar 19, 2024 | 5.910 | 5.910 | 5.810 | 5.810 | 5.810 | 361,000 |
| Mar 18, 2024 | 5.940 | 5.970 | 5.830 | 5.880 | 5.880 | 306,000 |
| Mar 15, 2024 | 5.900 | 5.990 | 5.870 | 5.900 | 5.900 | 593,000 |
| Mar 14, 2024 | 5.990 | 5.990 | 5.860 | 5.890 | 5.890 | 637,270 |
| Mar 13, 2024 | 5.950 | 5.990 | 5.820 | 5.920 | 5.920 | 654,000 |
| Mar 12, 2024 | 5.730 | 5.930 | 5.730 | 5.910 | 5.910 | 1,055,000 |
| Mar 11, 2024 | 5.760 | 5.850 | 5.730 | 5.730 | 5.730 | 447,000 |
| Mar 8, 2024 | 5.750 | 5.820 | 5.700 | 5.720 | 5.720 | 338,000 |
| Mar 7, 2024 | 5.720 | 5.790 | 5.650 | 5.730 | 5.730 | 208,000 |
| Mar 6, 2024 | 5.680 | 5.800 | 5.680 | 5.720 | 5.720 | 440,000 |
| Mar 5, 2024 | 5.780 | 5.800 | 5.670 | 5.670 | 5.670 | 505,000 |
| Mar 4, 2024 | 5.720 | 5.860 | 5.710 | 5.780 | 5.780 | 763,000 |
| Mar 1, 2024 | 5.880 | 5.880 | 5.660 | 5.700 | 5.700 | 626,000 |
| Feb 29, 2024 | 5.780 | 5.880 | 5.680 | 5.680 | 5.680 | 832,000 |
| Feb 28, 2024 | 5.550 | 5.850 | 5.550 | 5.760 | 5.760 | 2,409,000 |
| Feb 27, 2024 | 5.390 | 5.620 | 5.390 | 5.530 | 5.530 | 873,000 |
| Feb 26, 2024 | 5.350 | 5.450 | 5.290 | 5.310 | 5.310 | 1,666,000 |
| Feb 23, 2024 | 5.460 | 5.510 | 5.300 | 5.340 | 5.340 | 846,000 |
| Feb 22, 2024 | 5.380 | 5.530 | 5.210 | 5.460 | 5.460 | 1,480,000 |
| Feb 21, 2024 | 5.220 | 5.390 | 5.200 | 5.340 | 5.340 | 582,000 |
| Feb 20, 2024 | 5.270 | 5.300 | 5.180 | 5.220 | 5.220 | 335,000 |
| Feb 19, 2024 | 5.260 | 5.330 | 5.220 | 5.300 | 5.300 | 329,000 |
| Feb 16, 2024 | 5.290 | 5.300 | 5.200 | 5.260 | 5.260 | 255,000 |
| Feb 15, 2024 | 5.130 | 5.170 | 5.130 | 5.150 | 5.150 | 79,000 |
| Feb 14, 2024 | 5.310 | 5.310 | 5.100 | 5.180 | 5.180 | 221,000 |
| Feb 9, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
| Feb 8, 2024 | 5.360 | 5.360 | 5.140 | 5.240 | 5.240 | 281,000 |
| Feb 7, 2024 | 5.330 | 5.480 | 5.170 | 5.170 | 5.170 | 514,220 |
| Feb 6, 2024 | 5.330 | 5.330 | 5.140 | 5.290 | 5.290 | 1,023,403 |
| Feb 5, 2024 | 5.300 | 5.300 | 5.130 | 5.130 | 5.130 | 376,103 |
| Feb 2, 2024 | 5.220 | 5.320 | 5.130 | 5.300 | 5.300 | 1,978,000 |
| Feb 1, 2024 | 5.280 | 5.280 | 5.170 | 5.200 | 5.200 | 546,000 |
| Jan 31, 2024 | 5.320 | 5.330 | 5.160 | 5.320 | 5.320 | 941,000 |
| Jan 30, 2024 | 5.300 | 5.330 | 5.070 | 5.320 | 5.320 | 1,027,000 |
| Jan 29, 2024 | 5.250 | 5.330 | 5.200 | 5.300 | 5.300 | 535,000 |
| Jan 26, 2024 | 5.240 | 5.310 | 5.060 | 5.150 | 5.150 | 394,000 |
| Jan 25, 2024 | 5.100 | 5.300 | 5.060 | 5.290 | 5.290 | 1,352,000 |
| Jan 24, 2024 | 5.090 | 5.120 | 4.950 | 5.040 | 5.040 | 361,000 |
| Jan 23, 2024 | 5.010 | 5.190 | 4.980 | 4.980 | 4.980 | 1,049,000 |
| Jan 22, 2024 | 5.070 | 5.070 | 4.900 | 4.980 | 4.980 | 2,094,000 |
| Jan 19, 2024 | 5.170 | 5.170 | 5.040 | 5.080 | 5.080 | 700,000 |
| Jan 18, 2024 | 5.130 | 5.280 | 5.070 | 5.170 | 5.170 | 909,000 |
| Jan 17, 2024 | 5.100 | 5.150 | 4.960 | 5.130 | 5.130 | 1,593,000 |
| Jan 16, 2024 | 4.900 | 5.160 | 4.900 | 5.140 | 5.140 | 2,387,200 |
| Jan 15, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| Jan 12, 2024 | 4.920 | 4.950 | 4.880 | 4.950 | 4.950 | 274,000 |
| Jan 11, 2024 | 4.920 | 4.940 | 4.820 | 4.890 | 4.890 | 328,000 |
| Jan 10, 2024 | 4.870 | 5.080 | 4.870 | 4.870 | 4.870 | 740,000 |
| Jan 9, 2024 | 4.690 | 4.980 | 4.680 | 4.980 | 4.980 | 761,000 |
| Jan 8, 2024 | 4.750 | 4.830 | 4.670 | 4.670 | 4.670 | 572,000 |
| Jan 5, 2024 | 4.850 | 4.850 | 4.710 | 4.710 | 4.710 | 531,000 |
| Jan 4, 2024 | 5.000 | 5.000 | 4.810 | 4.840 | 4.840 | 280,000 |
| Jan 3, 2024 | 4.860 | 4.920 | 4.840 | 4.900 | 4.900 | 259,000 |
| Jan 2, 2024 | 4.850 | 4.860 | 4.750 | 4.850 | 4.850 | 319,000 |
| Dec 29, 2023 | 4.770 | 4.870 | 4.750 | 4.770 | 4.770 | 461,000 |
| Dec 28, 2023 | 4.830 | 4.830 | 4.660 | 4.790 | 4.790 | 469,000 |
| Dec 27, 2023 | 4.720 | 4.920 | 4.720 | 4.780 | 4.780 | 714,000 |
| Dec 22, 2023 | 4.700 | 4.750 | 4.650 | 4.680 | 4.680 | 121,000 |
| Dec 21, 2023 | 4.700 | 4.750 | 4.600 | 4.700 | 4.700 | 400,000 |
| Dec 20, 2023 | 4.750 | 4.750 | 4.640 | 4.740 | 4.740 | 266,000 |
| Dec 19, 2023 | 4.660 | 4.690 | 4.610 | 4.660 | 4.660 | 202,000 |
| Dec 18, 2023 | 4.750 | 4.750 | 4.530 | 4.560 | 4.560 | 769,000 |
| Dec 15, 2023 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 336,000 |
| Dec 14, 2023 | 4.800 | 4.820 | 4.600 | 4.690 | 4.690 | 324,000 |
| Dec 13, 2023 | 4.710 | 4.800 | 4.700 | 4.800 | 4.800 | 746,000 |
| Dec 12, 2023 | 4.580 | 4.730 | 4.540 | 4.720 | 4.720 | 708,000 |
| Dec 11, 2023 | 4.420 | 4.530 | 4.380 | 4.500 | 4.500 | 283,000 |
| Dec 8, 2023 | 4.470 | 4.510 | 4.400 | 4.420 | 4.420 | 766,000 |
| Dec 7, 2023 | 4.450 | 4.480 | 4.420 | 4.470 | 4.470 | 543,000 |
| Dec 6, 2023 | 4.600 | 4.600 | 4.420 | 4.470 | 4.470 | 304,000 |
| Dec 5, 2023 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 237,000 |
| Dec 4, 2023 | 4.540 | 4.640 | 4.410 | 4.640 | 4.640 | 839,000 |
| Dec 1, 2023 | 4.510 | 4.550 | 4.390 | 4.500 | 4.500 | 1,353,000 |
| Nov 30, 2023 | 4.730 | 4.730 | 4.510 | 4.510 | 4.510 | 992,764 |
| Nov 29, 2023 | 4.720 | 4.720 | 4.580 | 4.630 | 4.630 | 1,065,000 |
| Nov 28, 2023 | 4.630 | 4.800 | 4.590 | 4.710 | 4.710 | 714,870 |
| Nov 27, 2023 | 4.720 | 4.750 | 4.520 | 4.590 | 4.590 | 436,000 |
| Nov 24, 2023 | 4.690 | 4.840 | 4.640 | 4.700 | 4.700 | 627,000 |
| Nov 23, 2023 | 4.600 | 4.870 | 4.570 | 4.640 | 4.640 | 1,141,000 |
| Nov 22, 2023 | 4.840 | 4.850 | 4.690 | 4.690 | 4.690 | 419,000 |
| Nov 21, 2023 | 4.650 | 4.930 | 4.650 | 4.850 | 4.850 | 1,002,000 |
| Nov 20, 2023 | 4.600 | 4.660 | 4.560 | 4.630 | 4.630 | 205,000 |
| Nov 17, 2023 | 4.580 | 4.650 | 4.510 | 4.630 | 4.630 | 244,000 |
| Nov 16, 2023 | 4.710 | 4.710 | 4.520 | 4.560 | 4.560 | 271,000 |
| Nov 15, 2023 | 4.520 | 4.730 | 4.520 | 4.710 | 4.710 | 197,000 |
| Nov 14, 2023 | 4.570 | 4.640 | 4.520 | 4.630 | 4.630 | 206,000 |
| Nov 13, 2023 | 4.670 | 4.690 | 4.540 | 4.560 | 4.560 | 159,000 |
| Nov 10, 2023 | 4.730 | 4.750 | 4.640 | 4.650 | 4.650 | 101,000 |
| Nov 9, 2023 | 4.580 | 4.710 | 4.580 | 4.640 | 4.640 | 191,000 |
| Nov 8, 2023 | 4.850 | 4.850 | 4.630 | 4.650 | 4.650 | 266,000 |
| Nov 7, 2023 | 5.000 | 5.000 | 4.710 | 4.790 | 4.790 | 359,000 |
| Nov 6, 2023 | 4.760 | 4.950 | 4.760 | 4.930 | 4.930 | 321,000 |
| Nov 3, 2023 | 4.780 | 4.870 | 4.680 | 4.760 | 4.760 | 803,000 |
| Nov 2, 2023 | 4.620 | 4.790 | 4.610 | 4.750 | 4.750 | 177,000 |
| Nov 1, 2023 | 4.610 | 4.680 | 4.550 | 4.620 | 4.620 | 370,000 |
| Oct 31, 2023 | 4.740 | 4.750 | 4.600 | 4.600 | 4.600 | 554,000 |
| Oct 30, 2023 | 4.730 | 4.750 | 4.610 | 4.690 | 4.690 | 388,000 |
| Oct 27, 2023 | 4.640 | 4.760 | 4.610 | 4.660 | 4.660 | 185,000 |
| Oct 26, 2023 | 4.500 | 4.640 | 4.530 | 4.640 | 4.640 | 245,000 |
| Oct 25, 2023 | 4.520 | 4.540 | 4.420 | 4.530 | 4.530 | 304,000 |
| Oct 24, 2023 | 4.500 | 4.550 | 4.390 | 4.550 | 4.550 | 350,000 |
| Oct 20, 2023 | 4.440 | 4.470 | 4.310 | 4.450 | 4.450 | 410,000 |
| Oct 19, 2023 | 4.580 | 4.580 | 4.350 | 4.360 | 4.360 | 660,000 |
| Oct 18, 2023 | 4.730 | 4.730 | 4.600 | 4.600 | 4.600 | 390,000 |
| Oct 17, 2023 | 4.720 | 4.720 | 4.610 | 4.690 | 4.690 | 527,000 |
| Oct 16, 2023 | 4.800 | 4.800 | 4.710 | 4.720 | 4.720 | 286,000 |
| Oct 13, 2023 | 4.800 | 4.820 | 4.780 | 4.790 | 4.790 | 198,000 |
| Oct 12, 2023 | 4.780 | 4.870 | 4.760 | 4.800 | 4.800 | 267,000 |
| Oct 11, 2023 | 4.770 | 4.810 | 4.700 | 4.780 | 4.780 | 664,000 |
| Oct 10, 2023 | 4.860 | 4.860 | 4.690 | 4.730 | 4.730 | 469,000 |
| Oct 9, 2023 | 4.850 | 4.870 | 4.790 | 4.800 | 4.800 | 330,000 |
| Oct 6, 2023 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 329,957 |
| Oct 5, 2023 | 4.870 | 4.880 | 4.800 | 4.820 | 4.820 | 185,000 |
| Oct 4, 2023 | 4.910 | 4.940 | 4.860 | 4.870 | 4.870 | 304,000 |
| Oct 3, 2023 | 5.000 | 5.020 | 4.920 | 4.950 | 4.950 | 145,000 |
| Sep 29, 2023 | 5.020 | 5.120 | 4.950 | 5.090 | 5.090 | 516,000 |
| Sep 28, 2023 | 4.990 | 5.070 | 4.970 | 5.040 | 5.040 | 767,000 |
| Sep 27, 2023 | 4.880 | 5.000 | 4.850 | 4.950 | 4.950 | 742,000 |
| Sep 26, 2023 | 4.890 | 4.910 | 4.800 | 4.840 | 4.840 | 493,000 |
| Sep 25, 2023 | 4.870 | 4.990 | 4.780 | 4.820 | 4.820 | 1,029,000 |
| Sep 22, 2023 | 4.970 | 5.070 | 4.940 | 5.000 | 5.000 | 1,434,000 |
| Sep 21, 2023 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 266,000 |
| Sep 20, 2023 | 5.000 | 5.070 | 4.980 | 5.000 | 5.000 | 1,017,000 |
| Sep 19, 2023 | 5.150 | 5.160 | 4.970 | 5.000 | 5.000 | 465,000 |
| Sep 18, 2023 | 5.080 | 5.180 | 5.030 | 5.150 | 5.150 | 240,750 |
| Sep 15, 2023 | 5.180 | 5.260 | 5.080 | 5.140 | 5.140 | 643,000 |
| Sep 14, 2023 | 5.250 | 5.320 | 5.170 | 5.230 | 5.230 | 504,422 |
| Sep 13, 2023 | 5.320 | 5.320 | 5.170 | 5.250 | 5.250 | 593,621 |
| Sep 12, 2023 | 5.400 | 5.400 | 5.280 | 5.340 | 5.340 | 468,000 |
| Sep 11, 2023 | 5.280 | 5.470 | 5.280 | 5.390 | 5.390 | 703,123 |
| Sep 7, 2023 | 0.150 Dividend | |||||
| Sep 7, 2023 | 5.150 | 5.320 | 5.150 | 5.260 | 5.260 | 493,000 |
| Sep 6, 2023 | 5.100 | 5.330 | 5.080 | 5.300 | 5.150 | 1,006,000 |
| Sep 5, 2023 | 5.320 | 5.200 | 5.100 | 5.120 | 4.975 | 516,386 |
| Sep 4, 2023 | 5.190 | 5.310 | 5.150 | 5.310 | 5.160 | 995,000 |
| Aug 31, 2023 | 5.220 | 5.250 | 5.180 | 5.180 | 5.033 | 1,210,000 |
| Aug 30, 2023 | 5.350 | 5.350 | 5.200 | 5.210 | 5.063 | 367,000 |
| Aug 29, 2023 | 5.100 | 5.380 | 5.100 | 5.330 | 5.179 | 1,165,000 |
| Aug 28, 2023 | 4.900 | 5.160 | 4.900 | 5.100 | 4.956 | 853,000 |
| Aug 25, 2023 | 5.000 | 5.010 | 4.890 | 4.890 | 4.752 | 617,000 |
| Aug 24, 2023 | 4.730 | 5.070 | 4.730 | 4.980 | 4.839 | 653,000 |
| Aug 23, 2023 | 4.730 | 4.790 | 4.710 | 4.710 | 4.577 | 374,000 |
| Aug 22, 2023 | 4.760 | 4.830 | 4.730 | 4.820 | 4.684 | 572,000 |
| Aug 21, 2023 | 4.850 | 4.850 | 4.730 | 4.740 | 4.606 | 210,000 |
| Aug 18, 2023 | 4.850 | 4.920 | 4.750 | 4.850 | 4.713 | 474,000 |
| Aug 17, 2023 | 4.830 | 4.890 | 4.750 | 4.890 | 4.752 | 764,000 |
| Aug 16, 2023 | 4.860 | 4.970 | 4.840 | 4.970 | 4.829 | 222,000 |
| Aug 15, 2023 | 4.990 | 4.990 | 4.840 | 4.900 | 4.761 | 166,000 |
| Aug 14, 2023 | 4.900 | 4.990 | 4.790 | 4.990 | 4.849 | 793,000 |
| Aug 11, 2023 | 5.110 | 5.110 | 4.910 | 4.960 | 4.820 | 364,000 |
| Aug 10, 2023 | 5.120 | 5.190 | 5.080 | 5.140 | 4.995 | 320,000 |
| Aug 9, 2023 | 5.020 | 5.150 | 5.010 | 5.120 | 4.975 | 832,000 |
| Aug 8, 2023 | 5.090 | 5.190 | 5.010 | 5.020 | 4.878 | 988,000 |
| Aug 7, 2023 | 5.400 | 5.400 | 5.020 | 5.240 | 5.092 | 1,679,000 |
| Aug 4, 2023 | 5.560 | 5.610 | 5.360 | 5.450 | 5.296 | 1,066,000 |
| Aug 3, 2023 | 5.850 | 5.850 | 5.520 | 5.520 | 5.364 | 807,000 |
| Aug 2, 2023 | 5.660 | 5.840 | 5.610 | 5.720 | 5.558 | 1,162,000 |
| Aug 1, 2023 | 5.700 | 5.750 | 5.550 | 5.710 | 5.548 | 864,000 |
| Jul 31, 2023 | 5.580 | 5.700 | 5.550 | 5.700 | 5.539 | 929,000 |
| Jul 28, 2023 | 5.650 | 5.690 | 5.460 | 5.550 | 5.393 | 685,000 |
| Jul 27, 2023 | 5.670 | 5.740 | 5.560 | 5.650 | 5.490 | 521,000 |
| Jul 26, 2023 | 5.610 | 5.670 | 5.500 | 5.640 | 5.480 | 671,000 |
| Jul 25, 2023 | 5.560 | 5.660 | 5.490 | 5.600 | 5.442 | 583,000 |
| Jul 24, 2023 | 5.350 | 5.550 | 5.350 | 5.510 | 5.354 | 722,000 |
| Jul 21, 2023 | 5.430 | 5.430 | 5.300 | 5.350 | 5.199 | 345,000 |
| Jul 20, 2023 | 5.300 | 5.490 | 5.250 | 5.390 | 5.237 | 1,221,834 |
| Jul 19, 2023 | 5.200 | 5.320 | 5.170 | 5.280 | 5.131 | 801,817 |
| Jul 18, 2023 | 5.120 | 5.330 | 5.120 | 5.240 | 5.092 | 1,088,000 |
| Jul 14, 2023 | 5.130 | 5.150 | 5.070 | 5.120 | 4.975 | 176,000 |
| Jul 13, 2023 | 5.050 | 5.180 | 5.050 | 5.130 | 4.985 | 201,000 |
| Jul 12, 2023 | 5.120 | 5.120 | 5.010 | 5.050 | 4.907 | 381,000 |
| Jul 11, 2023 | 5.000 | 5.260 | 5.020 | 5.110 | 4.965 | 520,069 |
| Jul 10, 2023 | 5.190 | 5.190 | 4.950 | 4.980 | 4.839 | 821,000 |
| Jul 7, 2023 | 5.120 | 5.190 | 5.070 | 5.190 | 5.043 | 426,000 |
| Jul 6, 2023 | 5.200 | 5.210 | 5.090 | 5.100 | 4.956 | 818,000 |
| Jul 5, 2023 | 5.300 | 5.300 | 5.120 | 5.140 | 4.995 | 613,000 |
| Jul 4, 2023 | 5.210 | 5.300 | 5.190 | 5.300 | 5.150 | 551,000 |
| Jul 3, 2023 | 5.220 | 5.250 | 5.100 | 5.200 | 5.053 | 731,000 |
| Jun 30, 2023 | 5.280 | 5.330 | 5.150 | 5.300 | 5.150 | 623,300 |
| Jun 29, 2023 | 5.230 | 5.300 | 5.140 | 5.300 | 5.150 | 296,000 |
| Jun 28, 2023 | 5.370 | 5.370 | 5.100 | 5.280 | 5.131 | 887,000 |
| Jun 27, 2023 | 5.180 | 5.380 | 5.180 | 5.360 | 5.208 | 1,118,000 |
| Jun 26, 2023 | 5.020 | 5.210 | 5.020 | 5.090 | 4.946 | 769,000 |
| Jun 23, 2023 | 5.100 | 5.100 | 5.000 | 5.050 | 4.907 | 349,000 |
| Jun 21, 2023 | 5.080 | 5.140 | 5.020 | 5.100 | 4.956 | 511,000 |
| Jun 20, 2023 | 5.050 | 5.220 | 5.030 | 5.080 | 4.936 | 987,000 |
| Jun 19, 2023 | 4.960 | 5.050 | 4.930 | 5.050 | 4.907 | 344,000 |
| Jun 16, 2023 | 4.920 | 5.060 | 4.910 | 4.960 | 4.820 | 827,000 |
| Jun 15, 2023 | 4.840 | 4.890 | 4.790 | 4.860 | 4.722 | 734,000 |
| Jun 14, 2023 | 4.900 | 4.900 | 4.810 | 4.840 | 4.703 | 436,000 |
| Jun 13, 2023 | 4.900 | 5.000 | 4.810 | 4.850 | 4.713 | 705,000 |
| Jun 12, 2023 | 5.050 | 5.050 | 4.820 | 4.860 | 4.722 | 360,000 |
| Jun 9, 2023 | 4.850 | 5.050 | 4.800 | 5.010 | 4.868 | 1,496,000 |
| Jun 8, 2023 | 0.300 Dividend | |||||
| Jun 8, 2023 | 4.700 | 4.820 | 4.680 | 4.780 | 4.645 | 735,000 |
| Jun 7, 2023 | 5.070 | 5.120 | 4.900 | 5.040 | 4.606 | 1,872,000 |
| Jun 6, 2023 | 5.200 | 5.200 | 4.970 | 5.020 | 4.588 | 531,000 |
| Jun 5, 2023 | 4.960 | 5.280 | 4.960 | 5.130 | 4.688 | 968,000 |
| Jun 2, 2023 | 4.730 | 5.040 | 4.720 | 5.000 | 4.569 | 1,104,000 |
| Jun 1, 2023 | 4.820 | 4.900 | 4.730 | 4.790 | 4.377 | 906,000 |
| May 31, 2023 | 4.800 | 4.950 | 4.600 | 4.790 | 4.377 | 4,837,000 |
| May 30, 2023 | 4.900 | 4.950 | 4.710 | 4.780 | 4.368 | 639,000 |
| May 29, 2023 | 4.880 | 5.050 | 4.840 | 4.930 | 4.505 | 1,086,000 |
| May 25, 2023 | 4.970 | 4.970 | 4.740 | 4.810 | 4.396 | 765,000 |
| May 24, 2023 | 4.880 | 5.040 | 4.800 | 4.970 | 4.542 | 962,000 |
| May 23, 2023 | 5.080 | 5.080 | 4.850 | 4.970 | 4.542 | 826,000 |
| May 22, 2023 | 5.050 | 5.050 | 4.860 | 5.000 | 4.569 | 730,000 |
| May 19, 2023 | 5.140 | 5.140 | 4.870 | 4.960 | 4.533 | 2,590,000 |
| May 18, 2023 | 5.100 | 5.220 | 5.100 | 5.220 | 4.770 | 483,000 |
| May 17, 2023 | 5.110 | 5.130 | 5.030 | 5.080 | 4.642 | 634,019 |
| May 16, 2023 | 5.150 | 5.150 | 5.040 | 5.080 | 4.642 | 623,000 |
| May 15, 2023 | 5.180 | 5.180 | 4.930 | 5.100 | 4.661 | 954,000 |
| May 12, 2023 | 5.200 | 5.450 | 5.130 | 5.160 | 4.716 | 1,178,000 |
| May 11, 2023 | 5.100 | 5.170 | 5.060 | 5.150 | 4.706 | 645,000 |
| May 10, 2023 | 5.140 | 5.190 | 5.070 | 5.090 | 4.652 | 472,000 |
| May 9, 2023 | 5.350 | 5.350 | 5.050 | 5.100 | 4.661 | 1,257,000 |
| May 8, 2023 | 5.260 | 5.420 | 5.090 | 5.290 | 4.834 | 2,008,500 |
| May 5, 2023 | 5.600 | 5.650 | 5.140 | 5.210 | 4.761 | 2,223,320 |
| May 4, 2023 | 5.300 | 5.680 | 5.230 | 5.550 | 5.072 | 3,029,050 |
| May 3, 2023 | 5.200 | 5.370 | 5.120 | 5.270 | 4.816 | 1,355,000 |
| May 2, 2023 | 5.100 | 5.250 | 5.080 | 5.200 | 4.752 | 596,000 |
| Apr 28, 2023 | 4.990 | 5.240 | 4.990 | 5.090 | 4.652 | 2,229,600 |
| Apr 27, 2023 | 4.840 | 5.070 | 4.760 | 4.980 | 4.551 | 913,000 |
| Apr 26, 2023 | 4.800 | 4.850 | 4.780 | 4.850 | 4.432 | 251,000 |
Related Tickers
2161.HK JBM (Healthcare) Limited
0.880
0.00%
0867.HK China Medical System Holdings Limited
7.200
+1.84%
2633.HK Jacobson Pharma Corporation Limited
0.560
-1.75%
3933.HK The United Laboratories International Holdings Limited
9.480
-2.97%
INNO.CN InnoCan Pharma Corporation
0.2800
+1.82%
MRK.DE Merck KGaA
151.75
+1.10%
EVT.DE Evotec SE
9.24
+0.82%
ZTS Zoetis Inc.
158.42
+3.30%