Skip to main content
Hong Kong Pharma Digital Technology Holdings Limited (HKPD)
NASDAQ: HKPD · Real-Time Price · USD
0.780
-0.026 (-3.21%)
At close: Dec 5, 2025, 4:00 PM EST
0.810
+0.030 (3.83%)
After-hours: Dec 5, 2025, 7:34 PM EST

HKPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.820.760.780.78-3.21%45,097
Dec 4, 20250.850.850.790.810.810.42%47,550
Dec 3, 20250.780.850.780.800.803.04%38,333
Dec 2, 20250.870.890.750.780.78-14.41%204,213
Dec 1, 20250.980.980.900.910.91-7.87%77,745
Nov 28, 20251.011.010.960.990.992.47%69,096
Nov 26, 20251.111.110.920.960.96-4.56%96,506
Nov 25, 20251.061.101.001.011.01-2.88%35,014
Nov 24, 20250.961.070.961.041.046.12%188,185
Nov 21, 20251.051.090.940.980.98-3.92%194,010
Nov 20, 20251.181.450.961.021.02-14.29%1,248,773
Nov 19, 20251.201.271.141.191.19-0.42%27,075
Nov 18, 20251.181.221.181.201.201.27%21,498
Nov 17, 20251.171.221.161.181.18-36,701
Nov 14, 20251.161.241.151.181.18-43,881
Nov 13, 20251.241.321.171.181.18-3.28%121,648
Nov 12, 20251.231.291.191.221.22-0.81%131,029
Nov 11, 20251.211.281.201.231.232.50%78,269
Nov 10, 20251.241.241.191.201.20-0.83%15,686
Nov 7, 20251.201.211.181.211.210.83%31,482
Nov 6, 20251.241.241.181.201.20-1.64%28,126
Nov 5, 20251.191.271.191.221.221.67%33,463
Nov 4, 20251.251.281.171.201.20-4.76%76,470
Nov 3, 20251.301.401.241.261.26-0.79%235,734
Oct 31, 20251.251.321.201.271.270.79%137,260
Oct 30, 20251.351.401.251.261.26-6.67%406,694
Oct 29, 20251.351.421.351.351.35-6.25%97,698
Oct 28, 20251.331.531.331.441.447.06%155,296
Oct 27, 20251.471.551.341.351.35-3.93%58,263
Oct 24, 20251.641.651.381.401.40-18.13%261,769
Oct 23, 20251.151.721.111.711.7147.41%1,738,924
Oct 22, 20251.191.191.151.161.16-1.69%72,065
Oct 21, 20251.181.221.151.181.18-1.67%47,635
Oct 20, 20251.181.231.171.201.201.69%44,916
Oct 17, 20251.211.211.181.181.18-1.67%20,010
Oct 16, 20251.251.261.201.201.20-4.00%31,246
Oct 15, 20251.251.291.211.251.25-42,543
Oct 14, 20251.211.321.201.251.25-106,291
Oct 13, 20251.191.251.181.251.255.04%67,659
Oct 10, 20251.271.311.181.191.19-8.81%100,476
Oct 9, 20251.301.331.261.311.310.38%20,588
Oct 8, 20251.271.321.231.301.304.84%77,565
Oct 7, 20251.321.331.201.241.24-7.46%113,314
Oct 6, 20251.191.401.191.341.348.94%261,432
Oct 3, 20251.331.421.221.231.23-9.56%214,475
Oct 2, 20251.451.521.341.361.36-5.56%130,047
Oct 1, 20251.441.461.391.441.44-2.04%114,775
Sep 30, 20251.581.621.451.471.47-8.70%112,051
Sep 29, 20251.551.701.531.611.615.92%75,191
Sep 26, 20251.741.741.511.521.52-12.64%135,329
Sep 25, 20251.611.821.571.741.7412.26%508,870
Sep 24, 20251.501.601.451.551.556.90%327,734
Sep 23, 20251.391.481.351.451.457.41%196,440
Sep 22, 20251.371.391.311.351.351.50%210,392
Sep 19, 20251.351.351.311.331.33-1.48%68,647
Sep 18, 20251.391.391.341.351.351.50%126,073
Sep 17, 20251.311.401.281.331.33-0.75%193,524
Sep 16, 20251.321.371.321.341.340.75%183,631
Sep 15, 20251.411.411.321.331.33-1.48%188,562
Sep 12, 20251.421.421.311.351.35-0.74%268,166
Sep 11, 20251.381.461.331.361.36-2.16%375,173
Sep 10, 20251.291.651.231.391.3911.20%2,397,183
Sep 9, 20251.201.291.181.251.252.46%604,528
Sep 8, 20251.181.271.161.221.220.83%891,999
Sep 5, 20251.301.551.161.211.2116.35%18,563,322
Sep 4, 20251.121.151.001.041.04-7.14%660,913
Sep 3, 20251.471.471.071.121.12-22.76%1,073,059
Sep 2, 20251.401.611.351.451.45-3.97%351,711
Aug 29, 20251.601.631.441.511.51-6.21%502,664
Aug 28, 20251.561.761.531.611.612.55%1,888,215
Aug 27, 20251.461.571.401.571.5710.56%2,928,540
Aug 26, 20251.222.581.191.421.4235.24%150,583,685
Aug 25, 20251.061.081.041.051.050.96%1,591,994
Aug 22, 20251.001.071.001.041.046.12%51,628
Aug 21, 20251.011.030.960.980.98-2.97%52,854
Aug 20, 20251.091.090.991.011.01-3.81%56,697
Aug 19, 20251.081.101.041.051.05-1.87%42,694
Aug 18, 20251.061.111.051.071.070.47%15,354
Aug 15, 20251.081.081.051.071.070.47%25,400
Aug 14, 20251.101.121.041.061.06-3.64%74,054
Aug 13, 20251.081.131.081.101.10-1.79%51,523
Aug 12, 20251.131.141.081.121.123.70%17,492
Aug 11, 20251.091.141.061.081.08-2.70%34,403
Aug 8, 20251.131.151.081.111.11-2.63%21,463
Aug 7, 20251.151.151.121.141.140.88%21,697
Aug 6, 20251.151.181.061.131.13-2.59%65,012
Aug 5, 20251.111.191.111.161.161.75%61,256
Aug 4, 20251.051.161.051.141.145.56%103,712
Aug 1, 20251.141.141.051.081.08-0.09%33,406
Jul 31, 20251.141.171.071.081.08-5.42%75,151
Jul 30, 20251.201.241.141.141.14-4.75%32,010
Jul 29, 20251.251.291.151.201.20-2.44%135,131
Jul 28, 20251.291.301.201.231.23-6.82%85,172
Jul 25, 20251.301.331.281.321.322.33%49,394
Jul 24, 20251.321.321.251.291.29-1.53%136,662
Jul 23, 20251.371.371.281.311.31-1.50%77,208
Jul 22, 20251.381.381.301.331.33-2.21%126,133
Jul 21, 20251.361.411.331.361.36-0.73%192,445
Jul 18, 20251.391.411.361.371.37-1.44%47,245
Jul 17, 20251.371.431.321.391.390.72%164,104