Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
1.160
-0.110 (-8.66%)
Pre-market: Mar 31, 2025, 7:25 AM EDT
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.30 | 1.71 | 1.20 | 1.27 | 1.27 | -0.78% | 580,780 |
| Mar 27, 2025 | 1.28 | 1.40 | 1.18 | 1.28 | 1.28 | -3.76% | 50,334 |
| Mar 26, 2025 | 1.41 | 1.44 | 1.28 | 1.33 | 1.33 | -7.64% | 27,389 |
| Mar 25, 2025 | 1.35 | 1.45 | 1.30 | 1.44 | 1.44 | 5.88% | 43,742 |
| Mar 24, 2025 | 1.27 | 1.50 | 1.27 | 1.36 | 1.36 | 9.68% | 83,704 |
| Mar 21, 2025 | 1.34 | 1.39 | 1.20 | 1.24 | 1.24 | -8.82% | 60,387 |
| Mar 20, 2025 | 1.51 | 1.55 | 1.31 | 1.36 | 1.36 | -2.86% | 130,345 |
| Mar 19, 2025 | 1.20 | 1.64 | 1.15 | 1.40 | 1.40 | 16.67% | 392,282 |
| Mar 18, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 10.09% | 29,501 |
| Mar 17, 2025 | 1.18 | 1.29 | 1.04 | 1.09 | 1.09 | -6.03% | 61,215 |
| Mar 14, 2025 | 1.21 | 1.30 | 1.16 | 1.16 | 1.16 | -1.86% | 64,473 |
| Mar 13, 2025 | 1.21 | 1.27 | 1.15 | 1.18 | 1.18 | -3.04% | 22,589 |
| Mar 12, 2025 | 1.20 | 1.29 | 1.16 | 1.22 | 1.22 | 6.00% | 33,858 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -4.17% | 35,481 |
| Mar 10, 2025 | 1.30 | 1.39 | 1.16 | 1.20 | 1.20 | -5.51% | 78,473 |
| Mar 7, 2025 | 1.33 | 1.38 | 1.26 | 1.27 | 1.27 | -6.62% | 17,061 |
| Mar 6, 2025 | 1.48 | 1.48 | 1.31 | 1.36 | 1.36 | -5.88% | 49,401 |
| Mar 5, 2025 | 1.45 | 1.50 | 1.35 | 1.45 | 1.45 | 4.71% | 12,806 |
| Mar 4, 2025 | 1.37 | 1.50 | 1.31 | 1.38 | 1.38 | -1.43% | 85,228 |
| Mar 3, 2025 | 1.53 | 1.61 | 1.31 | 1.40 | 1.40 | -12.72% | 36,435 |
| Feb 28, 2025 | 1.71 | 1.85 | 1.48 | 1.60 | 1.60 | -9.38% | 77,947 |
| Feb 27, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 2.31% | 124,753 |
| Feb 26, 2025 | 1.75 | 1.84 | 1.72 | 1.73 | 1.73 | -1.70% | 144,805 |
| Feb 25, 2025 | 1.74 | 1.83 | 1.70 | 1.76 | 1.76 | 1.73% | 62,006 |
| Feb 24, 2025 | 1.72 | 1.83 | 1.72 | 1.73 | 1.73 | -2.32% | 45,264 |
| Feb 21, 2025 | 1.77 | 1.90 | 1.66 | 1.77 | 1.77 | 0.06% | 195,043 |
| Feb 20, 2025 | 1.93 | 2.02 | 1.74 | 1.77 | 1.77 | -11.06% | 147,922 |
| Feb 19, 2025 | 2.00 | 2.09 | 1.96 | 1.99 | 1.99 | -1.00% | 76,199 |
| Feb 18, 2025 | 1.89 | 2.17 | 1.85 | 2.01 | 2.01 | 3.61% | 146,839 |
| Feb 14, 2025 | 2.13 | 2.15 | 1.88 | 1.94 | 1.94 | -11.82% | 140,293 |
| Feb 13, 2025 | 2.03 | 2.30 | 2.02 | 2.20 | 2.20 | 5.26% | 195,784 |
| Feb 12, 2025 | 1.81 | 2.13 | 1.80 | 2.09 | 2.09 | 15.47% | 111,526 |
| Feb 11, 2025 | 1.85 | 1.95 | 1.81 | 1.81 | 1.81 | -2.16% | 28,869 |
| Feb 10, 2025 | 1.96 | 2.00 | 1.80 | 1.85 | 1.85 | -4.64% | 79,493 |
| Feb 7, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 6.53% | 55,354 |
| Feb 6, 2025 | 1.91 | 2.01 | 1.80 | 1.82 | 1.82 | -8.95% | 77,458 |
| Feb 5, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | - | 71,087 |
| Feb 4, 2025 | 2.04 | 2.10 | 1.92 | 2.00 | 2.00 | 1.52% | 91,995 |
| Feb 3, 2025 | 1.91 | 2.16 | 1.89 | 1.97 | 1.97 | -1.50% | 152,913 |
| Jan 31, 2025 | 2.07 | 2.10 | 1.90 | 2.00 | 2.00 | -1.48% | 120,780 |
| Jan 30, 2025 | 2.18 | 2.37 | 1.85 | 2.03 | 2.03 | -6.24% | 383,513 |
| Jan 29, 2025 | 2.14 | 2.22 | 1.80 | 2.17 | 2.17 | -2.48% | 273,570 |
| Jan 28, 2025 | 2.30 | 2.37 | 2.18 | 2.22 | 2.22 | -5.93% | 109,710 |
| Jan 27, 2025 | 2.33 | 2.39 | 2.03 | 2.36 | 2.36 | 0.85% | 128,590 |
| Jan 24, 2025 | 2.31 | 2.58 | 2.31 | 2.34 | 2.34 | -2.50% | 360,819 |
| Jan 23, 2025 | 3.07 | 3.09 | 2.35 | 2.40 | 2.40 | -14.29% | 6,316,065 |
| Jan 22, 2025 | 2.51 | 3.00 | 2.51 | 2.80 | 2.80 | 4.59% | 308,205 |
| Jan 21, 2025 | 2.81 | 2.81 | 2.40 | 2.68 | 2.68 | -2.65% | 280,074 |
| Jan 17, 2025 | 2.86 | 3.01 | 2.60 | 2.75 | 2.75 | 2.23% | 270,713 |
| Jan 16, 2025 | 2.66 | 3.20 | 2.53 | 2.69 | 2.69 | -4.61% | 358,350 |