Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
1.040
-0.080 (-7.14%)
At close: Sep 4, 2025, 4:00 PM
1.280
+0.240 (23.08%)
Pre-market: Sep 5, 2025, 8:21 AM EDT
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.12 | 1.15 | 1.00 | 1.04 | 1.04 | -7.14% | 660,913 |
| Sep 3, 2025 | 1.47 | 1.47 | 1.07 | 1.12 | 1.12 | -22.76% | 1,067,767 |
| Sep 2, 2025 | 1.40 | 1.61 | 1.35 | 1.45 | 1.45 | -3.97% | 351,711 |
| Aug 29, 2025 | 1.60 | 1.63 | 1.44 | 1.51 | 1.51 | -6.21% | 502,664 |
| Aug 28, 2025 | 1.56 | 1.76 | 1.53 | 1.61 | 1.61 | 2.55% | 1,888,215 |
| Aug 27, 2025 | 1.46 | 1.57 | 1.40 | 1.57 | 1.57 | 10.56% | 2,928,540 |
| Aug 26, 2025 | 1.22 | 2.58 | 1.19 | 1.42 | 1.42 | 35.24% | 150,583,685 |
| Aug 25, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 1,591,994 |
| Aug 22, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 6.12% | 51,628 |
| Aug 21, 2025 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 52,854 |
| Aug 20, 2025 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -3.81% | 56,697 |
| Aug 19, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 42,694 |
| Aug 18, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.47% | 15,354 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 25,400 |
| Aug 14, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -3.64% | 74,054 |
| Aug 13, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 51,523 |
| Aug 12, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 17,492 |
| Aug 11, 2025 | 1.09 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 34,403 |
| Aug 8, 2025 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 21,463 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 21,697 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.06 | 1.13 | 1.13 | -2.59% | 65,012 |
| Aug 5, 2025 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 61,256 |
| Aug 4, 2025 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 5.56% | 103,712 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -0.09% | 33,406 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -5.42% | 75,151 |
| Jul 30, 2025 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -4.75% | 32,010 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.15 | 1.20 | 1.20 | -2.44% | 135,131 |
| Jul 28, 2025 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -6.82% | 85,172 |
| Jul 25, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 49,394 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -1.53% | 136,662 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 77,208 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -2.21% | 126,133 |
| Jul 21, 2025 | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 192,445 |
| Jul 18, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 47,245 |
| Jul 17, 2025 | 1.37 | 1.43 | 1.32 | 1.39 | 1.39 | 0.72% | 164,104 |
| Jul 16, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.38 | 1.47% | 62,410 |
| Jul 15, 2025 | 1.42 | 1.45 | 1.34 | 1.36 | 1.36 | -3.55% | 144,142 |
| Jul 14, 2025 | 1.35 | 1.43 | 1.31 | 1.41 | 1.41 | 3.83% | 142,444 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.31 | 1.36 | 1.36 | -0.15% | 165,151 |
| Jul 10, 2025 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 79,520 |
| Jul 9, 2025 | 1.42 | 1.50 | 1.31 | 1.38 | 1.38 | 0.73% | 281,726 |
| Jul 8, 2025 | 1.29 | 1.43 | 1.28 | 1.37 | 1.37 | 7.03% | 206,901 |
| Jul 7, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 151,421 |
| Jul 3, 2025 | 1.24 | 1.35 | 1.23 | 1.30 | 1.30 | 5.69% | 177,364 |
| Jul 2, 2025 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 3.36% | 168,941 |
| Jul 1, 2025 | 1.21 | 1.29 | 1.13 | 1.19 | 1.19 | -7.03% | 248,155 |
| Jun 30, 2025 | 1.42 | 1.44 | 1.21 | 1.28 | 1.28 | -9.86% | 397,510 |
| Jun 27, 2025 | 1.42 | 1.55 | 1.38 | 1.42 | 1.42 | - | 211,455 |
| Jun 26, 2025 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 189,067 |
| Jun 25, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 158,809 |