Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
0.8244
+0.0004 (0.05%)
Dec 31, 2025, 4:00 PM EST - Market closed
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 0.05% | 9,428 |
| Dec 30, 2025 | 0.80 | 0.84 | 0.75 | 0.82 | 0.82 | 3.13% | 34,720 |
| Dec 29, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 0.38% | 20,094 |
| Dec 26, 2025 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 6.15% | 42,185 |
| Dec 24, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | -1.20% | 26,297 |
| Dec 23, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 7.22% | 192,793 |
| Dec 22, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.14% | 17,294 |
| Dec 19, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.27% | 10,518 |
| Dec 18, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -1.84% | 9,613 |
| Dec 17, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.11% | 89,810 |
| Dec 16, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | -2.63% | 20,669 |
| Dec 15, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | -0.53% | 46,697 |
| Dec 12, 2025 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -6.11% | 180,610 |
| Dec 11, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -0.15% | 14,888 |
| Dec 10, 2025 | 0.79 | 0.86 | 0.78 | 0.80 | 0.80 | 0.68% | 47,421 |
| Dec 9, 2025 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | 0.30% | 32,486 |
| Dec 8, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | 1.55% | 41,547 |
| Dec 5, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -3.21% | 45,097 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | 0.42% | 47,550 |
| Dec 3, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 3.04% | 38,333 |
| Dec 2, 2025 | 0.87 | 0.89 | 0.75 | 0.78 | 0.78 | -14.41% | 204,213 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -7.87% | 77,745 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | 2.47% | 69,096 |
| Nov 26, 2025 | 1.11 | 1.11 | 0.92 | 0.96 | 0.96 | -4.56% | 96,506 |
| Nov 25, 2025 | 1.06 | 1.10 | 1.00 | 1.01 | 1.01 | -2.88% | 35,014 |
| Nov 24, 2025 | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | 6.12% | 188,185 |
| Nov 21, 2025 | 1.05 | 1.09 | 0.94 | 0.98 | 0.98 | -3.92% | 194,010 |
| Nov 20, 2025 | 1.18 | 1.45 | 0.96 | 1.02 | 1.02 | -14.29% | 1,248,773 |
| Nov 19, 2025 | 1.20 | 1.27 | 1.14 | 1.19 | 1.19 | -0.42% | 27,075 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.27% | 21,498 |
| Nov 17, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | - | 36,701 |
| Nov 14, 2025 | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | - | 43,881 |
| Nov 13, 2025 | 1.24 | 1.32 | 1.17 | 1.18 | 1.18 | -3.28% | 121,648 |
| Nov 12, 2025 | 1.23 | 1.29 | 1.19 | 1.22 | 1.22 | -0.81% | 131,029 |
| Nov 11, 2025 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 2.50% | 78,269 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 15,686 |
| Nov 7, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 31,482 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 28,126 |
| Nov 5, 2025 | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | 1.67% | 33,463 |
| Nov 4, 2025 | 1.25 | 1.28 | 1.17 | 1.20 | 1.20 | -4.76% | 76,470 |
| Nov 3, 2025 | 1.30 | 1.40 | 1.24 | 1.26 | 1.26 | -0.79% | 235,734 |
| Oct 31, 2025 | 1.25 | 1.32 | 1.20 | 1.27 | 1.27 | 0.79% | 137,260 |
| Oct 30, 2025 | 1.35 | 1.40 | 1.25 | 1.26 | 1.26 | -6.67% | 406,694 |
| Oct 29, 2025 | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | -6.25% | 97,698 |
| Oct 28, 2025 | 1.33 | 1.53 | 1.33 | 1.44 | 1.44 | 7.06% | 155,296 |
| Oct 27, 2025 | 1.47 | 1.55 | 1.34 | 1.35 | 1.35 | -3.93% | 58,263 |
| Oct 24, 2025 | 1.64 | 1.65 | 1.38 | 1.40 | 1.40 | -18.13% | 261,769 |
| Oct 23, 2025 | 1.15 | 1.72 | 1.11 | 1.71 | 1.71 | 47.41% | 1,738,924 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 72,065 |
| Oct 21, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 47,635 |