Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
1.170
+0.080 (7.34%)
At close: May 30, 2025, 4:00 PM
1.190
+0.020 (1.71%)
After-hours: May 30, 2025, 7:59 PM EDT
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.10 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 1,277,286 |
| May 29, 2025 | 1.04 | 1.19 | 1.02 | 1.09 | 1.09 | 1.87% | 339,301 |
| May 28, 2025 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -10.83% | 464,410 |
| May 27, 2025 | 1.12 | 1.23 | 1.10 | 1.20 | 1.20 | 8.11% | 492,140 |
| May 23, 2025 | 0.98 | 1.16 | 0.96 | 1.11 | 1.11 | 11.00% | 2,972,248 |
| May 22, 2025 | 1.00 | 1.08 | 0.95 | 1.00 | 1.00 | 0.10% | 533,488 |
| May 21, 2025 | 1.04 | 1.06 | 0.97 | 1.00 | 1.00 | -5.75% | 572,627 |
| May 20, 2025 | 1.14 | 1.27 | 1.02 | 1.06 | 1.06 | -17.83% | 1,306,474 |
| May 19, 2025 | 1.30 | 1.60 | 1.21 | 1.29 | 1.29 | 26.47% | 46,425,235 |
| May 16, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 121,888 |
| May 15, 2025 | 1.04 | 1.08 | 0.98 | 1.01 | 1.01 | -5.61% | 86,801 |
| May 14, 2025 | 1.07 | 1.09 | 1.01 | 1.07 | 1.07 | 0.94% | 115,789 |
| May 13, 2025 | 1.10 | 1.11 | 0.99 | 1.06 | 1.06 | -1.85% | 337,084 |
| May 12, 2025 | 0.90 | 1.13 | 0.85 | 1.08 | 1.08 | 21.35% | 714,345 |
| May 9, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | -0.02% | 140,314 |
| May 8, 2025 | 0.88 | 0.90 | 0.81 | 0.89 | 0.89 | 1.14% | 118,749 |
| May 7, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.17% | 77,691 |
| May 6, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -4.27% | 233,103 |
| May 5, 2025 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | -6.01% | 165,708 |
| May 2, 2025 | 1.05 | 1.09 | 0.92 | 1.00 | 1.00 | -15.97% | 659,368 |
| May 1, 2025 | 1.10 | 1.37 | 1.01 | 1.19 | 1.19 | 10.19% | 1,994,589 |
| Apr 30, 2025 | 0.90 | 1.10 | 0.89 | 1.08 | 1.08 | 18.42% | 237,546 |
| Apr 29, 2025 | 0.89 | 0.96 | 0.84 | 0.91 | 0.91 | 2.46% | 119,515 |
| Apr 28, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -9.95% | 125,364 |
| Apr 25, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.91% | 20,294 |
| Apr 24, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -2.51% | 55,069 |
| Apr 23, 2025 | 0.92 | 1.10 | 0.92 | 1.00 | 1.00 | 3.65% | 175,643 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | 2.82% | 27,435 |
| Apr 21, 2025 | 0.88 | 0.97 | 0.88 | 0.93 | 0.93 | 2.98% | 16,684 |
| Apr 17, 2025 | 1.00 | 1.02 | 0.90 | 0.91 | 0.91 | -11.97% | 87,905 |
| Apr 16, 2025 | 1.17 | 1.18 | 0.95 | 1.03 | 1.03 | -14.17% | 286,468 |
| Apr 15, 2025 | 1.29 | 1.29 | 1.11 | 1.20 | 1.20 | -5.51% | 127,935 |
| Apr 14, 2025 | 1.10 | 1.35 | 1.04 | 1.27 | 1.27 | 15.45% | 155,418 |
| Apr 11, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 15,208 |
| Apr 10, 2025 | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -11.02% | 65,988 |
| Apr 9, 2025 | 1.09 | 1.28 | 1.01 | 1.18 | 1.18 | 11.32% | 81,678 |
| Apr 8, 2025 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -2.03% | 45,913 |
| Apr 7, 2025 | 1.24 | 1.25 | 1.08 | 1.08 | 1.08 | -12.74% | 174,557 |
| Apr 4, 2025 | 1.11 | 1.25 | 1.00 | 1.24 | 1.24 | 11.71% | 237,263 |
| Apr 3, 2025 | 1.17 | 1.20 | 1.10 | 1.11 | 1.11 | -7.19% | 103,455 |
| Apr 2, 2025 | 1.10 | 1.27 | 1.09 | 1.20 | 1.20 | 7.75% | 126,746 |
| Apr 1, 2025 | 1.10 | 1.35 | 1.07 | 1.11 | 1.11 | 2.78% | 58,219 |
| Mar 31, 2025 | 1.15 | 1.22 | 1.07 | 1.08 | 1.08 | -14.96% | 88,493 |
| 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 |