Hong Kong Pharma Digital Technology Holdings Limited - Ordinary shares (HKPD)
1.4500
-0.0600 (-3.97%)
NASDAQ · Last Trade: Sep 2nd, 10:44 PM EDT
Historical Prices For Hong Kong Pharma Digital Technology Holdings Limited - Ordinary shares (HKPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 1.40 | 1.61 | 1.35 | 1.45 | 351,078 | 1.45 |
| 8/29/2025 | 1.60 | 1.63 | 1.44 | 1.51 | 502,664 | 1.51 |
| 8/28/2025 | 1.56 | 1.76 | 1.53 | 1.61 | 1,884,707 | 1.61 |
| 8/27/2025 | 1.46 | 1.57 | 1.40 | 1.57 | 2,915,475 | 1.57 |
| 8/26/2025 | 1.22 | 1.42 | 1.19 | 1.42 | 150,513,251 | 1.42 |
| 8/25/2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1,566,686 | 1.05 |
| 8/22/2025 | 1.00 | 1.07 | 1.00 | 1.04 | 51,628 | 1.04 |
| 8/21/2025 | 1.01 | 1.03 | 0.96 | 0.98 | 50,854 | 0.98 |
| 8/20/2025 | 1.09 | 1.09 | 0.99 | 1.01 | 55,672 | 1.01 |
| 8/19/2025 | 1.07 | 1.10 | 1.04 | 1.05 | 42,694 | 1.05 |
| 8/18/2025 | 1.06 | 1.11 | 1.05 | 1.07 | 15,339 | 1.07 |
| 8/15/2025 | 1.08 | 1.08 | 1.05 | 1.06 | 25,400 | 1.06 |
| 8/14/2025 | 1.10 | 1.12 | 1.04 | 1.06 | 74,052 | 1.06 |
| 8/13/2025 | 1.08 | 1.13 | 1.08 | 1.10 | 51,523 | 1.10 |
| 8/12/2025 | 1.13 | 1.14 | 1.08 | 1.12 | 17,458 | 1.12 |
| 8/11/2025 | 1.09 | 1.14 | 1.06 | 1.08 | 34,402 | 1.08 |
| 8/08/2025 | 1.13 | 1.15 | 1.08 | 1.11 | 21,463 | 1.11 |
| 8/07/2025 | 1.15 | 1.15 | 1.12 | 1.14 | 21,697 | 1.14 |
| 8/06/2025 | 1.15 | 1.18 | 1.06 | 1.13 | 64,864 | 1.13 |
| 8/05/2025 | 1.11 | 1.19 | 1.11 | 1.16 | 60,743 | 1.16 |
| 8/04/2025 | 1.05 | 1.16 | 1.05 | 1.14 | 103,702 | 1.14 |
| 8/01/2025 | 1.14 | 1.14 | 1.05 | 1.08 | 33,406 | 1.08 |
| 7/31/2025 | 1.14 | 1.17 | 1.07 | 1.08 | 75,145 | 1.08 |
| 7/30/2025 | 1.20 | 1.24 | 1.14 | 1.14 | 32,009 | 1.14 |
| 7/29/2025 | 1.25 | 1.29 | 1.15 | 1.20 | 135,130 | 1.20 |
| 7/28/2025 | 1.29 | 1.30 | 1.20 | 1.23 | 85,012 | 1.23 |
| 7/25/2025 | 1.30 | 1.33 | 1.28 | 1.32 | 49,394 | 1.32 |
| 7/24/2025 | 1.32 | 1.32 | 1.25 | 1.29 | 136,661 | 1.29 |
| 7/23/2025 | 1.37 | 1.37 | 1.28 | 1.31 | 77,207 | 1.31 |
| 7/22/2025 | 1.38 | 1.38 | 1.30 | 1.33 | 125,929 | 1.33 |
| 7/21/2025 | 1.36 | 1.41 | 1.33 | 1.36 | 192,445 | 1.36 |
| 7/18/2025 | 1.39 | 1.41 | 1.36 | 1.37 | 47,245 | 1.37 |
| 7/17/2025 | 1.37 | 1.43 | 1.32 | 1.39 | 163,945 | 1.39 |
| 7/16/2025 | 1.34 | 1.40 | 1.32 | 1.38 | 62,410 | 1.38 |
| 7/15/2025 | 1.42 | 1.45 | 1.34 | 1.36 | 143,705 | 1.36 |
| 7/14/2025 | 1.35 | 1.43 | 1.31 | 1.41 | 142,438 | 1.41 |
| 7/11/2025 | 1.38 | 1.40 | 1.31 | 1.36 | 165,151 | 1.36 |
| 7/10/2025 | 1.37 | 1.41 | 1.35 | 1.36 | 78,989 | 1.36 |
| 7/09/2025 | 1.42 | 1.50 | 1.31 | 1.38 | 280,926 | 1.38 |
| 7/08/2025 | 1.29 | 1.43 | 1.28 | 1.37 | 205,873 | 1.37 |
| 7/07/2025 | 1.29 | 1.33 | 1.25 | 1.28 | 150,882 | 1.28 |
| 7/03/2025 | 1.24 | 1.35 | 1.23 | 1.30 | 177,364 | 1.30 |
| 7/02/2025 | 1.17 | 1.25 | 1.14 | 1.23 | 168,436 | 1.23 |
| 7/01/2025 | 1.21 | 1.29 | 1.13 | 1.19 | 248,155 | 1.19 |
| 6/30/2025 | 1.42 | 1.44 | 1.21 | 1.28 | 392,003 | 1.28 |
| 6/27/2025 | 1.42 | 1.55 | 1.38 | 1.42 | 211,455 | 1.42 |
| 6/26/2025 | 1.45 | 1.48 | 1.40 | 1.42 | 173,933 | 1.42 |
| 6/25/2025 | 1.50 | 1.51 | 1.45 | 1.46 | 158,413 | 1.46 |
| 6/24/2025 | 1.54 | 1.55 | 1.46 | 1.48 | 88,487 | 1.48 |
| 6/23/2025 | 1.52 | 1.54 | 1.41 | 1.47 | 242,901 | 1.47 |
| 6/20/2025 | 1.50 | 1.65 | 1.46 | 1.54 | 411,301 | 1.54 |
| 6/18/2025 | 1.32 | 1.49 | 1.31 | 1.49 | 546,753 | 1.49 |
| 6/17/2025 | 1.58 | 1.65 | 1.39 | 1.39 | 592,263 | 1.39 |
| 6/16/2025 | 1.52 | 1.68 | 1.38 | 1.61 | 599,714 | 1.61 |
| 6/13/2025 | 1.64 | 1.78 | 1.50 | 1.52 | 828,595 | 1.52 |
| 6/12/2025 | 1.90 | 1.95 | 1.76 | 1.80 | 658,646 | 1.80 |
| 6/11/2025 | 1.94 | 2.25 | 1.90 | 1.90 | 1,125,782 | 1.90 |
| 6/10/2025 | 2.23 | 2.52 | 1.72 | 1.98 | 2,293,015 | 1.98 |
| 6/09/2025 | 1.97 | 2.30 | 1.81 | 2.15 | 4,315,500 | 2.15 |
| 6/06/2025 | 1.66 | 2.26 | 1.66 | 1.80 | 3,081,793 | 1.80 |
| 6/05/2025 | 1.63 | 1.75 | 1.58 | 1.64 | 761,582 | 1.64 |
| 6/04/2025 | 1.58 | 1.82 | 1.51 | 1.64 | 2,324,419 | 1.64 |
| 6/03/2025 | 1.63 | 1.99 | 1.40 | 1.58 | 2,795,846 | 1.58 |