Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
1.340
+0.110 (8.94%)
Oct 6, 2025, 4:00 PM EDT - Market closed
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.19 | 1.40 | 1.19 | 1.35 | - | 9.76% | 239,306 |
| Oct 3, 2025 | 1.33 | 1.42 | 1.22 | 1.23 | 1.23 | -9.56% | 214,475 |
| Oct 2, 2025 | 1.45 | 1.52 | 1.34 | 1.36 | 1.36 | -5.56% | 130,047 |
| Oct 1, 2025 | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | -2.04% | 114,775 |
| Sep 30, 2025 | 1.58 | 1.62 | 1.45 | 1.47 | 1.47 | -8.70% | 112,051 |
| Sep 29, 2025 | 1.55 | 1.70 | 1.53 | 1.61 | 1.61 | 5.92% | 75,191 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.51 | 1.52 | 1.52 | -12.64% | 135,329 |
| Sep 25, 2025 | 1.61 | 1.82 | 1.57 | 1.74 | 1.74 | 12.26% | 508,870 |
| Sep 24, 2025 | 1.50 | 1.60 | 1.45 | 1.55 | 1.55 | 6.90% | 327,734 |
| Sep 23, 2025 | 1.39 | 1.48 | 1.35 | 1.45 | 1.45 | 7.41% | 196,440 |
| Sep 22, 2025 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 210,392 |
| Sep 19, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 68,647 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 126,073 |
| Sep 17, 2025 | 1.31 | 1.40 | 1.28 | 1.33 | 1.33 | -0.75% | 193,524 |
| Sep 16, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 183,631 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -1.48% | 188,562 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -0.74% | 268,166 |
| Sep 11, 2025 | 1.38 | 1.46 | 1.33 | 1.36 | 1.36 | -2.16% | 375,173 |
| Sep 10, 2025 | 1.29 | 1.65 | 1.23 | 1.39 | 1.39 | 11.20% | 2,397,183 |
| Sep 9, 2025 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | 2.46% | 604,528 |
| Sep 8, 2025 | 1.18 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 891,999 |
| Sep 5, 2025 | 1.30 | 1.55 | 1.16 | 1.21 | 1.21 | 16.35% | 18,563,322 |
| 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 |