Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
1.730
-0.040 (-2.26%)
At close: Feb 24, 2025, 4:00 PM
1.750
+0.020 (1.15%)
After-hours: Feb 24, 2025, 4:34 PM EST
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |