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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 111.91 | -3.49 | -3.02 | 114.08 | 115.5 | 111 | 7813878 |
| 1738280100 | 115.4 | 3.36 | 3.00 | 111.59 | 116.69 | 111.59 | 6898776 |
| 1738193700 | 112.04 | -0.14 | -0.12 | 112.88 | 113.71 | 110.46 | 5058643 |
| 1738107300 | 112.18 | 1.3 | 1.17 | 111.325 | 112.49 | 107.7 | 6639787 |
| 1738020900 | 110.88 | -0.46 | -0.41 | 109.85 | 112.33 | 108.1 | 10958795 |
| 1737761700 | 111.34 | 8.26 | 8.01 | 105.45 | 111.77 | 104.97 | 12601331 |
| 1737675300 | 103.08 | 0 | 0.00 | 103.08 | 103.08 | 103.08 | 0 |
| 1737588900 | 103.08 | -1.07 | -1.03 | 104.375 | 104.49 | 101.69 | 5563339 |
| 1737502500 | 104.15 | -1.42 | -1.35 | 107.85 | 108.37 | 102.8804 | 8647537 |
| 1737156900 | 105.57 | 5.31 | 5.30 | 101.47 | 106.74 | 100.3 | 12389276 |
| 1737070500 | 100.26 | -0.44 | -0.44 | 100.84 | 100.95 | 99.1 | 5800869 |
| 1736984100 | 100.7 | 2.57 | 2.62 | 99.14 | 100.99 | 98 | 6171106 |
| 1736897700 | 98.13 | 2.15 | 2.24 | 99.23 | 99.95 | 97.79 | 6768982 |
| 1736811300 | 95.98 | 1.3 | 1.37 | 95.04 | 97.1 | 94.14 | 7054097 |
| 1736552100 | 94.68 | -5.64 | -5.62 | 98.16 | 98.16 | 94.62 | 8404357 |
| 1736379300 | 100.32 | -0.3 | -0.30 | 99.06 | 101.35 | 98.6 | 5891997 |
| 1736292900 | 100.62 | 1.6 | 1.62 | 99.56 | 100.78 | 98.63 | 6662206 |
| 1736206500 | 99.02 | 2.2 | 2.27 | 101.41 | 102.39 | 98.44 | 9608966 |
| 1735947300 | 96.82 | -0.07 | -0.07 | 97.11 | 97.86 | 95.92 | 4445622 |
| 1735860900 | 96.89 | -0.1 | -0.10 | 95.65 | 98.46 | 95.53 | 4617959 |
| 1735688100 | 96.99 | 2.6 | 2.75 | 95.19 | 98.3 | 94.73 | 8452587 |
| 1735601700 | 94.39 | -3.06 | -3.14 | 96.8 | 96.85 | 94.25 | 15156100 |
| 1735342500 | 97.45 | -1.42 | -1.44 | 96.9 | 97.9 | 96.45 | 5439152 |
| 1735256100 | 98.87 | -0.85 | -0.85 | 99.62 | 99.92 | 98.6 | 4168009 |
| 1735077840 | 99.72 | -0.86 | -0.86 | 100.69 | 100.715 | 99.46 | 3013803 |
| 1734996900 | 100.58 | 1.07 | 1.08 | 99.68 | 100.69 | 99.23 | 4978167 |
| 1734737700 | 99.51 | -1.49 | -1.48 | 98.445 | 100.3 | 98.01 | 10875432 |
| 1734651300 | 101 | -0.35 | -0.35 | 101.65 | 102.215 | 100.13 | 10592415 |
| 1734564900 | 101.35 | -1.07 | -1.04 | 101.19 | 103.5601 | 101.105 | 7101823 |
| 1734478500 | 102.42 | 2.81 | 2.82 | 100.07 | 103.08 | 99.9 | 16250313 |
| 1734392100 | 99.61 | -2.66 | -2.60 | 99.77 | 101.32 | 99.6 | 8059037 |
| 1734132900 | 102.27 | -2.39 | -2.28 | 101.88 | 102.855 | 100.23 | 8139844 |
| 1734046500 | 104.66 | 1.24 | 1.20 | 103.595 | 105.005 | 103.1 | 8199431 |
| 1733960100 | 103.42 | -1.07 | -1.02 | 100.66 | 103.81 | 99.2 | 11337985 |
| 1733873700 | 104.49 | -5.84 | -5.29 | 105.92 | 108.4 | 104.165 | 11261374 |
| 1733787300 | 110.33 | 10.44 | 10.45 | 108.64 | 113.92 | 107.33 | 24223091 |
| 1733528100 | 99.89 | 0.89 | 0.90 | 99.97 | 100.74 | 99.5 | 6966264 |
| 1733441700 | 99 | 0.29 | 0.29 | 98.06 | 99.73 | 97.4 | 9109723 |
| 1733355300 | 98.71 | 0.26 | 0.26 | 98.01 | 98.78 | 96.64 | 9893307 |
| 1733268900 | 98.45 | -0.53 | -0.54 | 99.44 | 100.06 | 98.12 | 9451735 |
| 1733182500 | 98.98 | 2.42 | 2.51 | 96.84 | 99.17 | 96.515 | 10468178 |
| 1732917840 | 96.56 | -2.24 | -2.27 | 97.2 | 97.6 | 95.86 | 9279540 |
| 1732750500 | 98.8 | -0.51 | -0.51 | 101.9 | 101.9 | 98.78 | 9091683 |
| 1732664100 | 99.31 | -1.38 | -1.37 | 101.2 | 101.265 | 98.85 | 7257218 |
| 1732577700 | 100.69 | 0.62 | 0.62 | 99.07 | 100.75 | 97.35 | 10626664 |
| 1732318500 | 100.07 | -4.02 | -3.86 | 102.255 | 102.255 | 98.2601 | 20476474 |
| 1732232100 | 104.09 | -12.4 | -10.64 | 104.43 | 110.144 | 103.95 | 33303551 |
| 1732145700 | 116.49 | -1.19 | -1.01 | 116.1 | 117.18 | 113.47 | 12775979 |
| 1732059300 | 117.68 | 0.37 | 0.32 | 116.54 | 118.08 | 116.1075 | 7232681 |
| 1731972900 | 117.31 | 3.31 | 2.90 | 116.47 | 118.03 | 114.48 | 9117451 |
| 1731713700 | 114 | 1.67 | 1.49 | 114.445 | 114.66 | 112.7 | 8643822 |
| 1731627300 | 112.33 | -1.08 | -0.95 | 111.22 | 112.7575 | 110.01 | 7225465 |
| 1731540900 | 113.41 | -0.39 | -0.34 | 115.07 | 115.941 | 112.2975 | 4597125 |
| 1731454500 | 113.8 | -3.35 | -2.86 | 114.18 | 114.44 | 111.46 | 9231545 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
