Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
0.7801
-0.0259 (-3.21%)
At close: Dec 5, 2025, 4:00 PM EST
0.8100
+0.0299 (3.83%)
After-hours: Dec 5, 2025, 7:34 PM EST
HKPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 44,916 |
| Oct 17, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 20,010 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 31,246 |
| Oct 15, 2025 | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | - | 42,543 |
| Oct 14, 2025 | 1.21 | 1.32 | 1.20 | 1.25 | 1.25 | - | 106,291 |
| Oct 13, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 67,659 |
| Oct 10, 2025 | 1.27 | 1.31 | 1.18 | 1.19 | 1.19 | -8.81% | 100,476 |
| Oct 9, 2025 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 0.38% | 20,588 |
| Oct 8, 2025 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 4.84% | 77,565 |
| Oct 7, 2025 | 1.32 | 1.33 | 1.20 | 1.24 | 1.24 | -7.46% | 113,314 |
| Oct 6, 2025 | 1.19 | 1.40 | 1.19 | 1.34 | 1.34 | 8.94% | 261,432 |
| 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 |