Consun Pharmaceutical Group Ltd (1681)

1681
🏛️ Hong Kong →
15.97
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 15.90 16.07 15.90 16.01 126.0K
09:35 16.03 16.03 16.02 16.02 11.0K
09:40 16.00 16.00 15.99 15.99 16.0K
09:45 15.95 16.00 15.92 15.99 29.0K
09:50 15.98 15.98 15.96 15.96 0.0K
09:55 15.94 15.94 15.91 15.91 1.0K
10:00 15.90 15.94 15.84 15.84 39.0K
10:05 15.85 15.91 15.80 15.80 10.0K
10:10 15.80 15.80 15.73 15.73 45.0K
10:15 15.80 15.80 15.80 15.80 6.0K
10:20 15.76 15.76 15.71 15.74 7.0K
10:25 15.73 15.74 15.71 15.74 124.0K
10:30 15.70 15.70 15.67 15.68 37.0K
10:35 15.73 15.73 15.73 15.73 66.0K
10:40 15.72 15.73 15.68 15.69 16.0K
10:45 15.68 15.68 15.68 15.68 2.0K
10:50 15.69 15.72 15.69 15.72 25.0K
10:55 15.73 15.74 15.73 15.74 8.0K
11:00 15.73 15.74 15.73 15.74 11.0K
11:10 15.73 15.73 15.73 15.73 11.0K
11:15 15.74 15.74 15.71 15.71 5.0K
11:20 15.70 15.80 15.70 15.79 94.0K
11:25 15.88 15.88 15.88 15.88 22.0K
11:30 15.86 15.86 15.86 15.86 3.0K
11:35 15.92 15.99 15.92 15.99 97.0K
11:40 15.97 15.97 15.96 15.96 8.0K
11:45 15.97 15.97 15.93 15.93 13.0K
11:55 15.98 16.01 15.97 15.97 30.0K
13:00 16.13 16.13 15.89 15.89 48.0K
13:05 15.91 15.93 15.91 15.93 18.0K
13:10 15.94 15.98 15.92 15.98 33.0K
13:15 15.94 16.01 15.94 16.01 33.0K
13:20 16.00 16.01 15.98 16.01 11.0K
13:25 15.98 16.00 15.95 15.99 26.0K
13:30 15.98 15.98 15.98 15.98 6.0K
13:35 15.97 15.97 15.97 15.97 8.0K
13:40 15.96 15.96 15.96 15.96 7.0K
13:45 15.97 15.97 15.97 15.97 7.0K
13:50 15.96 15.97 15.96 15.97 39.0K
14:10 15.96 15.96 15.94 15.94 16.0K
14:15 15.95 15.95 15.94 15.94 4.0K
14:20 15.95 15.95 15.94 15.94 3.0K
14:25 15.95 15.98 15.93 15.98 66.0K
14:30 15.98 16.01 15.98 16.01 87.0K
14:35 15.99 15.99 15.99 15.99 21.0K
14:45 15.98 15.99 15.98 15.99 25.0K
14:50 16.01 16.01 16.01 16.01 4.0K
14:55 16.00 16.00 15.99 16.00 15.0K
15:00 15.99 15.99 15.98 15.98 27.0K
15:05 15.97 15.97 15.97 15.97 5.0K
15:10 15.98 15.98 15.96 15.96 63.0K
15:15 15.98 15.98 15.94 15.94 30.0K
15:20 15.98 16.02 15.97 16.02 56.0K
15:25 16.01 16.01 16.00 16.00 6.0K
15:30 15.98 15.98 15.98 15.98 19.0K
15:35 15.97 15.98 15.97 15.98 112.0K
15:40 15.99 15.99 15.96 15.96 85.0K
15:45 15.97 15.97 15.96 15.96 38.0K
15:50 15.97 15.97 15.95 15.96 155.0K
15:55 15.95 15.97 15.95 15.97 31.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 15.93 16.14 15.67 15.97 2.1M
2025-09-25 16.66 16.68 15.80 15.90 3.1M
2025-09-24 16.82 16.85 16.49 16.58 6.5M
2025-09-23 16.26 16.86 16.26 16.85 4.4M
2025-09-22 16.24 16.51 15.91 16.30 2.8M
2025-09-19 16.35 16.40 15.91 16.24 4.5M
2025-09-18 16.00 16.29 15.90 16.24 5.3M
2025-09-17 16.13 16.13 15.72 15.94 6.2M
2025-09-16 16.26 16.26 15.94 16.11 7.0M
2025-09-15 16.03 16.24 15.93 16.23 3.4M
2025-09-12 16.30 16.45 15.74 15.98 2.9M
2025-09-11 15.93 16.27 15.52 16.27 6.7M
2025-09-10 15.86 15.90 15.69 15.90 5.6M
2025-09-09 15.86 16.00 15.66 15.80 3.1M
2025-09-08 16.16 16.16 15.60 15.83 4.3M
2025-09-05 15.20 16.15 15.20 16.15 7.0M
2025-09-04 15.11 15.55 14.95 15.20 4.5M
2025-09-03 14.90 15.50 14.82 15.48 4.1M
2025-09-02 15.00 15.20 14.60 14.90 3.4M
2025-09-01 14.90 15.04 14.74 15.03 2.8M
2025-08-29 14.28 14.96 14.28 14.89 4.1M
2025-08-28 14.56 14.56 14.02 14.24 2.1M
2025-08-27 14.46 14.77 14.26 14.39 3.7M
2025-08-26 14.65 14.75 14.41 14.43 5.3M
2025-08-25 14.50 14.64 14.20 14.64 4.3M
2025-08-22 14.48 14.69 14.24 14.60 4.2M
2025-08-21 13.98 14.16 13.70 14.09 3.9M
2025-08-20 14.50 14.80 13.30 13.98 9.6M
2025-08-19 13.53 14.95 13.50 14.88 6.5M
2025-08-18 13.30 13.48 13.20 13.48 1.8M
2025-08-15 13.12 13.32 12.86 13.32 1.5M
2025-08-14 13.68 13.68 13.18 13.19 2.4M
2025-08-13 13.50 13.75 13.26 13.66 2.2M
2025-08-12 13.50 13.52 13.13 13.50 2.6M
2025-08-11 13.63 13.66 13.21 13.49 1.5M
2025-08-08 13.50 13.63 13.26 13.60 1.8M
2025-08-07 13.36 13.48 13.24 13.37 1.2M
2025-08-06 13.32 13.46 13.30 13.35 0.8M
2025-08-05 13.24 13.32 13.00 13.32 1.3M
2025-08-04 13.17 13.40 12.83 13.16 2.6M
2025-08-01 13.80 13.82 13.32 13.48 3.6M
2025-07-31 13.26 13.80 13.20 13.78 4.1M
2025-07-30 13.64 13.64 12.94 13.30 5.1M
2025-07-29 13.38 13.72 13.30 13.68 4.8M
2025-07-28 12.88 13.36 12.84 13.36 5.1M
2025-07-25 12.86 13.02 12.72 12.88 4.1M
2025-07-24 12.60 12.86 12.56 12.86 2.1M
2025-07-23 12.48 12.60 12.42 12.56 1.7M
2025-07-22 12.40 12.54 12.40 12.48 2.0M
2025-07-21 12.38 12.40 12.20 12.40 1.6M
2025-07-18 12.26 12.56 12.04 12.38 2.6M
2025-07-17 11.70 12.32 11.68 12.26 5.4M
2025-07-16 11.60 11.78 11.54 11.70 4.9M
2025-07-15 11.62 11.70 11.52 11.60 2.5M
2025-07-14 11.50 11.64 11.44 11.62 2.7M
2025-07-11 11.36 11.54 11.30 11.50 2.6M
2025-07-10 11.10 11.40 11.00 11.36 4.2M
2025-07-09 11.18 11.24 11.02 11.18 1.9M
2025-07-08 11.06 11.30 10.98 11.18 1.6M
2025-07-07 11.06 11.12 10.80 11.12 1.1M
2025-07-04 11.24 11.24 11.02 11.06 0.8M
2025-07-03 11.34 11.34 10.98 11.12 0.8M
2025-07-02 11.32 11.78 11.12 11.24 2.9M
2025-06-30 11.40 11.42 11.16 11.32 1.8M
2025-06-27 11.40 11.50 11.26 11.42 2.5M
2025-06-26 11.08 11.40 11.06 11.40 3.3M
2025-06-25 11.18 11.24 11.10 11.18 1.7M
2025-06-24 11.14 11.20 11.04 11.18 1.8M
2025-06-23 11.14 11.18 11.00 11.18 0.9M
2025-06-20 11.08 11.14 11.02 11.14 0.7M
2025-06-19 11.24 11.24 10.94 11.04 1.4M
2025-06-18 11.24 11.30 11.10 11.24 1.4M
2025-06-17 11.32 11.52 11.04 11.26 1.7M
2025-06-16 11.20 11.30 11.06 11.30 1.6M
2025-06-13 11.24 11.30 10.90 11.16 2.3M
2025-06-12 11.40 11.48 11.10 11.24 1.7M
2025-06-11 11.66 11.66 11.36 11.46 1.6M
2025-06-10 11.40 11.68 11.30 11.62 3.0M
2025-06-09 11.70 11.72 11.40 11.56 2.0M
2025-06-06 11.42 11.74 11.30 11.64 3.7M
2025-06-05 11.60 11.60 11.20 11.42 4.6M
2025-06-04 11.06 11.42 10.90 11.42 3.4M
2025-06-03 10.80 11.18 10.70 11.06 3.1M
2025-06-02 10.62 10.78 10.40 10.78 1.5M
2025-05-30 10.60 10.70 10.52 10.62 2.4M
2025-05-29 10.50 10.80 10.30 10.60 3.5M
2025-05-28 10.38 10.66 10.36 10.50 4.3M
2025-05-27 10.02 10.58 9.98 10.40 7.9M
2025-05-26 10.00 10.00 9.85 9.88 0.6M
2025-05-23 9.99 10.14 9.91 9.99 2.1M
2025-05-22 9.90 10.18 9.72 9.98 4.6M
2025-05-21 9.72 9.91 9.65 9.90 2.3M
2025-05-20 9.71 9.95 9.61 9.72 2.6M
2025-05-19 9.50 9.70 9.48 9.67 1.6M
2025-05-16 9.60 9.60 9.45 9.49 0.8M
2025-05-15 9.45 9.65 9.36 9.57 3.1M
2025-05-14 9.55 9.58 9.35 9.40 1.2M
2025-05-13 9.42 9.58 9.42 9.44 1.5M
2025-05-12 9.60 9.60 9.34 9.42 0.9M
2025-05-09 9.71 9.71 9.45 9.54 1.1M
2025-05-08 9.58 9.79 9.58 9.71 2.1M
2025-05-07 9.64 9.94 9.64 9.75 2.4M
2025-05-06 9.64 9.75 9.55 9.60 1.8M
2025-05-02 9.32 9.64 9.25 9.64 2.0M
2025-04-30 9.55 9.55 9.23 9.26 1.9M
2025-04-29 9.45 9.60 9.40 9.50 1.2M
2025-04-28 9.54 9.56 9.38 9.47 0.9M
2025-04-25 9.77 9.77 9.50 9.52 1.2M
2025-04-24 9.70 9.76 9.61 9.70 1.4M
2025-04-23 9.80 9.80 9.50 9.74 3.4M
2025-04-22 9.40 9.77 9.40 9.68 1.7M
2025-04-17 9.80 9.80 9.28 9.46 1.3M
2025-04-16 9.70 9.73 9.37 9.54 1.6M
2025-04-15 9.80 9.80 9.51 9.63 1.7M
2025-04-14 9.36 9.90 9.36 9.76 4.2M
2025-04-11 9.16 9.42 9.15 9.36 3.2M
2025-04-10 9.10 9.25 8.90 9.15 2.5M
2025-04-09 8.43 8.92 8.43 8.81 3.6M
2025-04-08 8.45 8.62 8.36 8.57 2.8M
2025-04-07 8.42 8.65 8.29 8.42 4.4M
2025-04-03 9.08 9.26 9.05 9.21 1.5M
2025-04-02 9.49 9.58 9.16 9.25 2.2M
2025-04-01 9.30 9.75 9.24 9.48 3.0M
2025-03-31 8.88 9.30 8.88 9.24 3.2M
2025-03-28 8.87 8.97 8.68 8.95 3.1M
2025-03-27 8.79 8.89 8.23 8.87 4.0M
2025-03-26 8.80 9.00 8.76 8.79 1.3M
2025-03-25 9.02 9.04 8.67 8.85 1.0M
2025-03-24 8.83 9.05 8.77 9.04 1.0M
2025-03-21 9.00 9.07 8.58 8.73 1.8M
2025-03-20 8.95 9.03 8.89 8.99 1.4M
2025-03-19 8.85 9.00 8.82 8.93 1.0M
2025-03-18 8.70 8.80 8.64 8.80 0.6M
2025-03-17 8.65 8.70 8.43 8.67 1.6M
2025-03-14 8.26 8.57 8.25 8.52 1.0M
2025-03-13 8.11 8.25 8.03 8.23 0.8M
2025-03-12 7.94 8.26 7.94 8.11 1.2M
2025-03-11 8.02 8.05 7.84 8.03 0.4M
2025-03-10 7.93 8.05 7.76 7.96 0.6M
2025-03-07 7.74 7.96 7.73 7.92 1.5M
2025-03-06 7.68 7.81 7.61 7.76 1.9M
2025-03-05 7.71 7.85 7.65 7.69 1.6M
2025-03-04 7.84 7.84 7.63 7.68 1.2M
2025-03-03 7.81 7.92 7.61 7.64 2.6M
2025-02-28 8.07 8.07 7.70 8.00 2.9M
2025-02-27 8.06 8.10 7.94 8.07 1.0M
2025-02-26 7.89 8.06 7.89 8.04 1.3M
2025-02-25 8.02 8.02 7.80 7.90 1.7M
2025-02-24 8.14 8.19 7.96 8.08 1.1M
2025-02-21 8.20 8.22 8.01 8.18 1.7M
2025-02-20 8.26 8.42 7.90 8.13 0.9M
2025-02-19 8.20 8.33 8.20 8.26 0.7M
2025-02-18 8.38 8.44 8.21 8.28 0.7M
2025-02-17 8.19 8.50 8.19 8.37 1.2M
2025-02-14 8.13 8.31 8.04 8.23 0.7M
2025-02-13 8.10 8.24 8.00 8.06 1.1M
2025-02-12 8.29 8.29 8.04 8.08 1.2M
2025-02-11 8.32 8.32 8.15 8.23 0.9M
2025-02-10 8.30 8.42 8.20 8.20 0.6M
2025-02-07 8.29 8.32 8.24 8.26 0.5M
2025-02-06 8.00 8.30 8.00 8.30 1.2M
2025-02-05 7.90 8.10 7.89 7.99 1.1M
2025-02-04 8.04 8.04 7.84 7.90 1.1M
2025-02-03 8.03 8.03 7.63 7.83 1.7M
2025-01-28 7.90 7.94 7.80 7.87 0.6M
2025-01-27 7.88 8.05 7.77 7.82 0.6M
2025-01-24 7.85 7.97 7.77 7.87 1.4M
2025-01-23 7.77 7.86 7.55 7.85 2.4M
2025-01-22 7.80 7.80 7.58 7.75 1.5M
2025-01-21 7.77 7.78 7.71 7.78 3.6M
2025-01-20 7.66 7.83 7.63 7.70 1.4M
2025-01-17 7.56 7.65 7.49 7.65 1.2M
2025-01-16 7.52 7.63 7.47 7.58 1.6M
2025-01-15 7.55 7.59 7.36 7.50 1.9M
2025-01-14 7.48 7.64 7.48 7.54 0.9M
2025-01-13 7.64 7.64 7.39 7.46 1.9M
2025-01-10 7.53 7.68 7.53 7.60 1.0M
2025-01-09 7.54 7.59 7.35 7.52 1.8M
2025-01-08 7.91 7.91 7.40 7.42 1.3M
2025-01-07 7.85 7.85 7.55 7.68 1.5M
2025-01-06 8.05 8.18 7.77 7.85 1.0M
2025-01-03 8.17 8.17 7.91 7.96 0.7M
2025-01-02 8.22 8.22 7.99 8.07 1.2M