PDD Holdings Inc (PDD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 117.15 | -0.66 | -0.56 | 118.09 | 118.17 | 115.22 | 9129795 |
| 1731108900 | 117.81 | -8.06 | -6.40 | 121.7 | 121.82 | 116.5 | 15002863 |
| 1731022500 | 125.87 | 5.3 | 4.40 | 125.16 | 127.27 | 123.5 | 9568608 |
| 1730936100 | 120.57 | -1.58 | -1.29 | 117.47 | 122.13 | 115.86 | 9423620 |
| 1730849700 | 122.15 | -0.17 | -0.14 | 124.64 | 125.5 | 121.32 | 5750739 |
| 1730763300 | 122.32 | 1.76 | 1.46 | 121 | 123.29 | 120.07 | 5195769 |
| 1730500500 | 120.56 | -0.03 | -0.02 | 120 | 121.8 | 120 | 3647240 |
| 1730414100 | 120.59 | -0.28 | -0.23 | 119.27 | 121.17 | 117.8 | 7146723 |
| 1730327700 | 120.87 | -4.38 | -3.50 | 121.01 | 122.79 | 119.45 | 9157592 |
| 1730241300 | 125.25 | -0.54 | -0.43 | 126.7 | 127.23 | 124.52 | 4709575 |
| 1730154900 | 125.79 | 3.32 | 2.71 | 123.8 | 127.19 | 123.77 | 6927708 |
| 1729895700 | 122.47 | 1.09 | 0.90 | 122.75 | 124.05 | 121.10902 | 6724441 |
| 1729809300 | 121.38 | -0.96 | -0.78 | 122.36 | 122.69 | 120.91 | 4898418 |
| 1729722900 | 122.34 | -6.17 | -4.80 | 129.29499 | 129.32 | 121.41 | 11740877 |
| 1729636500 | 128.51 | 3.65 | 2.92 | 128.22 | 135.26 | 127.07 | 15814508 |
| 1729550100 | 124.86 | 0.24 | 0.19 | 122.705 | 126.42 | 122.52 | 5675083 |
| 1729290900 | 124.62 | 0.99 | 0.80 | 128.15 | 128.59889 | 123.96 | 11888387 |
| 1729204500 | 123.63 | -3.77 | -2.96 | 124.89 | 124.89 | 122.32 | 10184759 |
| 1729118100 | 127.4 | -0.81 | -0.63 | 129.18 | 129.19 | 126.805 | 8531767 |
| 1729031700 | 128.21 | -7.82 | -5.75 | 131.06 | 132.29 | 127.43 | 18448778 |
| 1728945300 | 136.03 | -8.73 | -6.03 | 140.54 | 142.27 | 134.99 | 17557561 |
| 1728686100 | 144.76 | 3.18 | 2.25 | 139.26 | 145.3681 | 138.82 | 8533047 |
| 1728599700 | 141.58 | 0.11 | 0.08 | 142.19999 | 143.03 | 138.1 | 9322741 |
| 1728513300 | 141.47 | -3.39 | -2.34 | 139.97999 | 143.3 | 139.8 | 14070100 |
| 1728426900 | 144.86 | -8.23 | -5.38 | 144.09 | 145.71 | 140.27 | 20837671 |
| 1728340500 | 153.09 | -1.18 | -0.76 | 154.47999 | 155.375 | 148.24 | 21555149 |
| 1728081300 | 154.27 | 1.65 | 1.08 | 153.47999 | 155.66999 | 150.68 | 19991014 |
| 1727994900 | 152.62 | -0.09 | -0.06 | 147 | 154.21 | 147 | 17443836 |
| 1727908500 | 152.71 | 7.07 | 4.85 | 153.57 | 155 | 147.53 | 32579194 |
| 1727822100 | 145.63999 | 10.83 | 8.03 | 134.19 | 145.99 | 133.71 | 22021302 |
| 1727735520 | 134.81 | -0.57 | -0.42 | 141.9 | 142.99 | 133.22999 | 31790366 |
| 1727476500 | 135.38 | 5.98 | 4.62 | 134.16999 | 138.96 | 132.13999 | 37117460 |
| 1727390100 | 129.4 | 15.46 | 13.57 | 127.56 | 131.88 | 123.27 | 49540101 |
| 1727303700 | 113.94 | 0.14 | 0.12 | 111 | 114.11 | 110.45 | 12156746 |
| 1727217300 | 113.8 | 11.5 | 11.24 | 108.31 | 114.6699 | 107.6 | 30075980 |
| 1727130900 | 102.3 | 2.4 | 2.40 | 100.86 | 102.97 | 100.44 | 8091078 |
| 1726871700 | 99.9 | -0.08 | -0.08 | 100.225 | 101.04 | 98.71 | 9000942 |
| 1726785300 | 99.98 | 1.75 | 1.78 | 100.475 | 101.44 | 98.5 | 9252143 |
| 1726698900 | 98.23 | -0.15 | -0.15 | 98.29 | 99.18 | 98.08 | 5105571 |
| 1726612500 | 98.38 | 1.18 | 1.21 | 97.42 | 99.41 | 97.42 | 5731877 |
| 1726526100 | 97.2 | 2.21 | 2.33 | 94.65 | 97.34 | 93.99 | 8417482 |
| 1726266900 | 94.99 | -2.34 | -2.40 | 91.2 | 96.39 | 91.19 | 14363466 |
| 1726180500 | 97.33 | 2.05 | 2.15 | 95.57 | 99.14 | 95.57 | 13797559 |
| 1726094100 | 95.28 | 2.22 | 2.39 | 92.66 | 95.785 | 91.98 | 9054020 |
| 1726007700 | 93.06 | 0.6 | 0.65 | 93.01 | 94.71 | 92.02 | 7313325 |
| 1725921300 | 92.46 | -0.84 | -0.90 | 92.28 | 92.92 | 90.2 | 7680231 |
| 1725662100 | 93.3 | 0.62 | 0.67 | 93.38 | 94.88 | 92.34 | 8992352 |
| 1725575700 | 92.68 | -0.07 | -0.08 | 91.22 | 92.925 | 90.3355 | 11053190 |
| 1725489300 | 92.75 | -5 | -5.12 | 97.97 | 98.75 | 91.97 | 17068425 |
| 1725402900 | 97.75 | 1.64 | 1.71 | 94.99 | 98.34 | 94.54 | 15298869 |
| 1725057300 | 96.11 | 2.69 | 2.88 | 96.62 | 97.13 | 93.9 | 32950396 |
| 1724970900 | 93.42 | 4.25 | 4.77 | 92.65 | 94.85 | 91.775 | 26015561 |
| 1724884500 | 89.17 | -6.74 | -7.03 | 95.53 | 95.855 | 88.025 | 53096118 |
| 1724798100 | 95.91 | -4.09 | -4.09 | 99.99 | 102.03 | 95.48 | 41447762 |
| 1724711700 | 100 | -39.87 | -28.51 | 110.22 | 111.67 | 95.86 | 103592067 |
| 1724452500 | 139.87 | -7.32 | -4.97 | 145.28 | 144.96 | 138.2165 | 17097166 |
| 1724366100 | 147.19 | 1.26 | 0.86 | 146.03 | 151.1 | 145.8 | 7348211 |
| 1724279700 | 145.93 | 1.71 | 1.19 | 145.5 | 147.99 | 144.04 | 6957523 |
| 1724193300 | 144.22 | -6.89 | -4.56 | 148.975 | 150.153 | 143.5 | 8653458 |
| 1724106900 | 151.11 | 1.82 | 1.22 | 150.3 | 152.22 | 147.9 | 5706565 |
| 1723847700 | 149.29 | 4.21 | 2.90 | 147.55 | 150.87 | 146.94 | 8688291 |
| 1723761300 | 145.08 | 3.1 | 2.18 | 144 | 146.69 | 143.57 | 7990469 |
| 1723674900 | 141.97999 | -2.04 | -1.42 | 144.9 | 145 | 141.22 | 6047681 |
| 1723588500 | 144.02 | 1.55 | 1.09 | 144 | 144.97999 | 142.86 | 5339192 |
| 1723502100 | 142.47 | 4.43 | 3.21 | 138.1 | 143.26 | 137.1 | 7700574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
