Hong Kong Pharma Digital ... (HKPD)
1.33
0.05 (3.91%)
At close: Mar 28, 2025, 3:58 PM
1.21
-9.02%
After-hours: Mar 28, 2025, 06:52 PM EDT
HKPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.28 | 1.40 | 1.18 | 1.28 | -0.05 | -3.76% | 50,333 |
| Mar 26, 2025 | 1.41 | 1.44 | 1.28 | 1.33 | -0.11 | -7.64% | 27,389 |
| Mar 25, 2025 | 1.35 | 1.45 | 1.30 | 1.44 | 0.08 | 5.88% | 43,742 |
| Mar 24, 2025 | 1.27 | 1.50 | 1.27 | 1.36 | 0.12 | 9.68% | 83,704 |
| Mar 21, 2025 | 1.34 | 1.39 | 1.20 | 1.24 | -0.12 | -8.82% | 60,400 |
| Mar 20, 2025 | 1.51 | 1.55 | 1.31 | 1.36 | -0.04 | -2.86% | 130,345 |
| Mar 19, 2025 | 1.20 | 1.64 | 1.15 | 1.40 | 0.20 | 16.67% | 392,300 |
| Mar 18, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 0.11 | 10.09% | 29,501 |
| Mar 17, 2025 | 1.18 | 1.29 | 1.04 | 1.09 | -0.07 | -6.03% | 61,215 |
| Mar 14, 2025 | 1.21 | 1.30 | 1.16 | 1.16 | -0.02 | -1.69% | 64,500 |
| Mar 13, 2025 | 1.21 | 1.27 | 1.15 | 1.18 | -0.04 | -3.28% | 22,600 |
| Mar 12, 2025 | 1.20 | 1.29 | 1.16 | 1.22 | 0.07 | 6.09% | 33,900 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.12 | 1.15 | -0.05 | -4.17% | 35,500 |
| Mar 10, 2025 | 1.30 | 1.39 | 1.16 | 1.20 | -0.07 | -5.51% | 78,613 |
| Mar 7, 2025 | 1.33 | 1.38 | 1.26 | 1.27 | -0.09 | -6.62% | 17,100 |
| Mar 6, 2025 | 1.48 | 1.48 | 1.31 | 1.36 | -0.08 | -5.56% | 49,401 |
| Mar 5, 2025 | 1.45 | 1.50 | 1.35 | 1.44 | 0.06 | 4.35% | 13,000 |
| Mar 4, 2025 | 1.37 | 1.50 | 1.31 | 1.38 | -0.02 | -1.43% | 85,228 |
| Mar 3, 2025 | 1.53 | 1.61 | 1.31 | 1.40 | -0.20 | -12.50% | 36,435 |
| Feb 28, 2025 | 1.71 | 1.85 | 1.48 | 1.60 | -0.17 | -9.60% | 77,947 |
| Feb 27, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 0.04 | 2.31% | 124,800 |
| Feb 26, 2025 | 1.75 | 1.84 | 1.72 | 1.73 | -0.03 | -1.70% | 144,805 |
| Feb 25, 2025 | 1.74 | 1.83 | 1.70 | 1.76 | 0.03 | 1.73% | 62,308 |
| Feb 24, 2025 | 1.72 | 1.83 | 1.72 | 1.73 | -0.04 | -2.26% | 45,264 |
| Feb 21, 2025 | 1.77 | 1.90 | 1.66 | 1.77 | 0.00 | 0.00% | 195,043 |
| Feb 20, 2025 | 1.93 | 2.02 | 1.74 | 1.77 | -0.22 | -11.06% | 147,922 |
| Feb 19, 2025 | 2.00 | 2.09 | 1.96 | 1.99 | -0.02 | -1.00% | 76,200 |
| Feb 18, 2025 | 1.89 | 2.17 | 1.85 | 2.01 | 0.07 | 3.61% | 146,839 |
| Feb 14, 2025 | 2.13 | 2.15 | 1.88 | 1.94 | -0.26 | -11.82% | 140,300 |
| Feb 13, 2025 | 2.03 | 2.30 | 2.02 | 2.20 | 0.11 | 5.26% | 195,800 |
| Feb 12, 2025 | 1.81 | 2.13 | 1.80 | 2.09 | 0.28 | 15.47% | 111,526 |
| Feb 11, 2025 | 1.85 | 1.95 | 1.81 | 1.81 | -0.04 | -2.16% | 28,900 |
| Feb 10, 2025 | 1.96 | 2.00 | 1.80 | 1.85 | -0.09 | -4.64% | 79,500 |
| Feb 7, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 0.12 | 6.59% | 55,354 |
| Feb 6, 2025 | 1.91 | 2.01 | 1.80 | 1.82 | -0.18 | -9.00% | 77,458 |
| Feb 5, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 0.00 | 0.00% | 71,087 |
| Feb 4, 2025 | 2.04 | 2.10 | 1.92 | 2.00 | 0.03 | 1.52% | 91,995 |
| Feb 3, 2025 | 1.91 | 2.16 | 1.89 | 1.97 | -0.03 | -1.50% | 152,913 |
| Jan 31, 2025 | 2.07 | 2.10 | 1.90 | 2.00 | -0.03 | -1.48% | 120,780 |
| Jan 30, 2025 | 2.18 | 2.37 | 1.85 | 2.03 | -0.14 | -6.45% | 383,513 |
| Jan 29, 2025 | 2.14 | 2.22 | 1.80 | 2.17 | -0.05 | -2.25% | 273,600 |
| Jan 28, 2025 | 2.30 | 2.37 | 2.18 | 2.22 | -0.14 | -5.93% | 109,710 |
| Jan 27, 2025 | 2.33 | 2.39 | 2.03 | 2.36 | 0.02 | 0.85% | 128,600 |
| Jan 24, 2025 | 2.31 | 2.58 | 2.31 | 2.34 | -0.06 | -2.50% | 360,819 |
| Jan 23, 2025 | 3.07 | 3.09 | 2.35 | 2.40 | -0.40 | -14.29% | 6,316,100 |
| Jan 22, 2025 | 2.51 | 3.00 | 2.51 | 2.80 | 0.12 | 4.48% | 308,205 |
| Jan 21, 2025 | 2.81 | 2.81 | 2.40 | 2.68 | -0.07 | -2.55% | 280,100 |
| Jan 17, 2025 | 2.86 | 3.01 | 2.60 | 2.75 | 0.06 | 2.23% | 270,713 |
| Jan 16, 2025 | 2.66 | 3.20 | 2.53 | 2.69 | -0.13 | -4.61% | 358,400 |
| Jan 15, 2025 | 3.50 | 3.79 | 2.75 | 2.82 | n/a | n/a | 1,310,736 |