5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-38.44%
3 MONTH PERFORMANCE
-45.38%
6 MONTH PERFORMANCE
-47.74%
Hong Kong Pharma Digital Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.72 | $0.73 (0.89%) | $0.73 | $0.71 | 20.67 K | $7.52 M |
| 12/15/2025 | $0.74 | $0.75 (1.43%) | $0.77 | $0.72 | 47.12 K | $7.72 M |
| 12/12/2025 | $0.80 | $0.75 (-6.11%) | $0.80 | $0.72 | 182.91 K | $7.76 M |
| 12/11/2025 | $0.80 | $0.80 (-0.15%) | $0.81 | $0.78 | 1.86 M | $8.27 M |
| 12/10/2025 | $0.79 | $0.80 (1.25%) | $0.86 | $0.78 | 47.42 K | $8.28 M |
| 12/09/2025 | $0.82 | $0.79 (-3.1%) | $0.82 | $0.78 | 37.50 K | $8.22 M |
| 12/08/2025 | $0.81 | $0.79 (-1.59%) | $0.81 | $0.77 | 41.78 K | $8.20 M |
| 12/05/2025 | $0.82 | $0.78 (-4.57%) | $0.82 | $0.76 | 51.50 K | $8.07 M |
| 12/04/2025 | $0.85 | $0.81 (-5.18%) | $0.85 | $0.79 | 48.00 K | $8.34 M |
| 12/03/2025 | $0.78 | $0.80 (3.56%) | $0.85 | $0.78 | 38.65 K | $8.31 M |
| 12/02/2025 | $0.87 | $0.78 (-10.32%) | $0.89 | $0.75 | 204.55 K | $8.06 M |
| 12/01/2025 | $0.98 | $0.91 (-7.14%) | $0.98 | $0.90 | 77.75 K | $9.42 M |
| 11/28/2025 | $1.01 | $0.99 (-2.21%) | $1.01 | $0.96 | 70.41 K | $10.23 M |
| 11/26/2025 | $1.11 | $0.96 (-13.16%) | $1.11 | $0.92 | 98.80 K | $9.98 M |
| 11/25/2025 | $1.06 | $1.01 (-4.72%) | $1.10 | $1.00 | 35.01 K | $10.45 M |
| 11/24/2025 | $0.96 | $1.04 (7.87%) | $1.07 | $0.96 | 188.70 K | $10.76 M |
| 11/21/2025 | $1.05 | $0.98 (-6.67%) | $1.09 | $0.94 | 197.02 K | $10.14 M |
| 11/20/2025 | $1.18 | $1.02 (-13.56%) | $1.45 | $0.96 | 1.25 M | $10.56 M |
| 11/19/2025 | $1.20 | $1.19 (-0.83%) | $1.27 | $1.14 | 27.10 K | $12.32 M |
| 11/18/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 21.50 K | $12.42 M |
| 11/17/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 36.70 K | $12.21 M |
| 11/14/2025 | $1.16 | $1.18 (1.72%) | $1.24 | $1.15 | 43.88 K | $12.21 M |
| 11/13/2025 | $1.24 | $1.18 (-4.84%) | $1.32 | $1.17 | 121.65 K | $12.21 M |
| 11/12/2025 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.19 | 131.03 K | $12.63 M |
| 11/11/2025 | $1.21 | $1.23 (1.65%) | $1.28 | $1.20 | 78.30 K | $12.73 M |
| 11/10/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.19 | 15.70 K | $12.42 M |
| 11/07/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.18 | 31.50 K | $12.52 M |
| 11/06/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 28.13 K | $12.42 M |
| 11/05/2025 | $1.19 | $1.22 (2.52%) | $1.27 | $1.19 | 33.50 K | $12.63 M |
| 11/04/2025 | $1.25 | $1.20 (-4%) | $1.27 | $1.17 | 76.47 K | $12.42 M |
| 11/03/2025 | $1.30 | $1.26 (-3.08%) | $1.40 | $1.24 | 235.73 K | $13.04 M |
| 10/31/2025 | $1.25 | $1.27 (1.6%) | $1.32 | $1.20 | 137.30 K | $13.15 M |
| 10/30/2025 | $1.35 | $1.26 (-6.67%) | $1.40 | $1.25 | 406.70 K | $13.04 M |
| 10/29/2025 | $1.35 | $1.35 (0%) | $1.42 | $1.35 | 97.70 K | $13.97 M |
| 10/28/2025 | $1.33 | $1.44 (8.27%) | $1.53 | $1.33 | 155.30 K | $14.90 M |
| 10/27/2025 | $1.47 | $1.35 (-8.16%) | $1.55 | $1.34 | 58.26 K | $13.97 M |
| 10/24/2025 | $1.64 | $1.40 (-14.63%) | $1.65 | $1.38 | 261.80 K | $14.49 M |
| 10/23/2025 | $1.15 | $1.71 (48.7%) | $1.72 | $1.11 | 1.74 M | $17.70 M |
| 10/22/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 72.10 K | $12.01 M |
| 10/21/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 47.64 K | $12.21 M |
| 10/20/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.17 | 44.92 K | $12.42 M |
| 10/17/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 20.01 K | $12.21 M |
| 10/16/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.20 | 31.25 K | $12.42 M |
| 10/15/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.21 | 42.54 K | $12.94 M |
| 10/14/2025 | $1.21 | $1.25 (3.31%) | $1.32 | $1.20 | 106.30 K | $12.94 M |
| 10/13/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 67.70 K | $12.94 M |
| 10/10/2025 | $1.27 | $1.19 (-6.3%) | $1.31 | $1.18 | 100.48 K | $12.32 M |
| 10/09/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.26 | 20.60 K | $13.56 M |
| 10/08/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.23 | 77.60 K | $13.46 M |
| 10/07/2025 | $1.32 | $1.24 (-6.06%) | $1.33 | $1.20 | 113.31 K | $12.83 M |
| 10/06/2025 | $1.19 | $1.34 (12.61%) | $1.40 | $1.19 | 261.43 K | $13.87 M |
| 10/03/2025 | $1.33 | $1.23 (-7.52%) | $1.42 | $1.22 | 214.50 K | $12.73 M |
| 10/02/2025 | $1.45 | $1.36 (-6.21%) | $1.52 | $1.34 | 130.05 K | $14.08 M |
| 10/01/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.39 | 114.80 K | $14.90 M |
| 09/30/2025 | $1.58 | $1.47 (-6.96%) | $1.62 | $1.45 | 112.10 K | $15.22 M |
| 09/29/2025 | $1.55 | $1.61 (3.87%) | $1.70 | $1.53 | 75.19 K | $16.66 M |
| 09/26/2025 | $1.74 | $1.52 (-12.64%) | $1.74 | $1.51 | 135.33 K | $15.20 M |
| 09/25/2025 | $1.61 | $1.74 (8.07%) | $1.82 | $1.57 | 508.90 K | $17.40 M |
| 09/24/2025 | $1.50 | $1.55 (3.33%) | $1.60 | $1.45 | 327.73 K | $15.50 M |
| 09/23/2025 | $1.39 | $1.45 (4.32%) | $1.48 | $1.35 | 196.44 K | $14.50 M |
| 09/22/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.31 | 210.40 K | $13.50 M |
| 09/19/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.31 | 68.65 K | $13.30 M |
| 09/18/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.34 | 126.07 K | $13.50 M |
| 09/17/2025 | $1.31 | $1.33 (1.53%) | $1.40 | $1.28 | 193.52 K | $13.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
