PDD Holdings Inc (P1DD34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.62 | 6.79411764706 | 68 | 74.3 | 67.41 | 11931 | 72.20714877 | DR |
| 4 | 12.04 | 19.8745460548 | 60.58 | 74.3 | 60.32 | 14685 | 66.37568886 | DR |
| 12 | 12.54 | 20.8721704394 | 60.08 | 74.3 | 57.4 | 12957 | 63.51880238 | DR |
| 26 | -8.26 | -10.2126607319 | 80.88 | 85.17 | 48.88 | 14157 | 64.28242909 | DR |
| 52 | 6.19 | 9.31807918109 | 66.43 | 85.17 | 48.88 | 11504 | 66.22913612 | DR |
| 156 | 44.49 | 158.158549591 | 28.13 | 85.17 | 12.39 | 9542 | 50.35468967 | DR |
| 260 | 21.74 | 42.7279874214 | 50.88 | 114 | 12.39 | 8003 | 51.05068137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 72 | -0.8 | -1.10 | 73.48 | 73.9 | 70.26 | 12710 |
| 1739914140 | 72.8 | 0.98 | 1.36 | 72.53 | 74.2 | 71.21 | 13072 |
| 1739827800 | 71.82 | -0.93 | -1.28 | 72.01 | 72.76 | 71.5 | 785 |
| 1739568600 | 72.75 | 1.91 | 2.70 | 72.31 | 72.75 | 70.27 | 21164 |
| 1739482140 | 70.84 | 2.29 | 3.34 | 68 | 70.84 | 67.41 | 11924 |
| 1739395740 | 68.55 | 0.25 | 0.37 | 69.39 | 70 | 67.49 | 2326 |
| 1739309400 | 68.3 | 1.99 | 3.00 | 66 | 68.61 | 64.98 | 4883 |
| 1739222940 | 66.31 | 0.18 | 0.27 | 67.32 | 68.8 | 66.31 | 5789 |
| 1738963800 | 66.129999 | 0.91 | 1.40 | 65.97 | 66.68 | 64.59 | 7086 |
| 1738877340 | 65.22 | 1.47 | 2.31 | 64.629999 | 65.22 | 63.67 | 12771 |
| 1738790940 | 63.75 | -0.62 | -0.96 | 63.28 | 64.819999 | 63 | 11227 |
| 1738704600 | 64.37 | 2.58 | 4.18 | 62.5 | 66.28 | 62.2 | 27555 |
| 1738618200 | 61.79 | -3.85 | -5.87 | 62 | 63.91 | 61.1 | 36776 |
| 1738358940 | 65.64 | -1.46 | -2.18 | 67.099999 | 67.4 | 64.92 | 50129 |
| 1738272540 | 67.099999 | 1.86 | 2.85 | 66.12 | 68.54 | 66.09 | 27417 |
| 1738186200 | 65.239999 | -0.28 | -0.43 | 66.25 | 66.319999 | 65.239999 | 4154 |
| 1738099740 | 65.519999 | 1.03 | 1.60 | 66.01 | 66.019999 | 63.51 | 3042 |
| 1738013340 | 64.489999 | -2.16 | -3.24 | 65.599999 | 66.33 | 64 | 34260 |
| 1737754200 | 66.65 | 3.77 | 6.00 | 62.64 | 66.65 | 61.77 | 5325 |
| 1737667740 | 62.88 | 0.89 | 1.44 | 60.58 | 62.88 | 60.32 | 1309 |
| 1737581400 | 61.99 | -1.53 | -2.41 | 63.53 | 63.53 | 60.53 | 1997 |
| 1737495000 | 63.52 | -0.98 | -1.52 | 65.25 | 65.319999 | 62.48 | 3576 |
| 1737408600 | 64.5 | 0.09 | 0.14 | 63.5 | 64.68 | 63.5 | 1015 |
| 1737149400 | 64.41 | 3.92 | 6.48 | 60.46 | 64.41 | 60.45 | 6585 |
| 1737062940 | 60.49 | 0.6 | 1.00 | 59.89 | 61.52 | 59.69 | 3011 |
| 1736976540 | 59.89 | -0.65 | -1.07 | 60 | 60.7 | 59.23 | 2276 |
| 1736890140 | 60.54 | 0.67 | 1.12 | 59.9 | 60.54 | 59.13 | 1565 |
| 1736803740 | 59.87 | 2.42 | 4.21 | 57.45 | 59.87 | 57.45 | 1237 |
| 1736544540 | 57.45 | -2.05 | -3.45 | 59.5 | 60.35 | 57.45 | 7952 |
| 1736458140 | 59.5 | -2.28 | -3.69 | 61.85 | 61.85 | 59.5 | 275 |
| 1736371740 | 61.78 | 0.12 | 0.19 | 60.88 | 61.9 | 60.61 | 2359 |
| 1736285400 | 61.66 | 0.66 | 1.08 | 60 | 61.66 | 59.92 | 2566 |
| 1736198940 | 61 | 0.49 | 0.81 | 62.8 | 63.25 | 60.39 | 37805 |
| 1735939740 | 60.51 | 0.61 | 1.02 | 60.36 | 60.51 | 59.17 | 2613 |
| 1735853400 | 59.9 | -0.34 | -0.56 | 59.32 | 60.68 | 58.77 | 1383 |
| 1735594200 | 60.24 | -0.76 | -1.25 | 60.12 | 60.24 | 58.47 | 1395 |
| 1735334940 | 61 | -0.5 | -0.81 | 61.04 | 61.28 | 59.68 | 904 |
| 1735248540 | 61.5 | -1.07 | -1.71 | 62 | 62 | 61.04 | 44985 |
| 1734989340 | 62.57 | 2.07 | 3.42 | 61.28 | 62.57 | 61.21 | 5331 |
| 1734730200 | 60.5 | -3.03 | -4.77 | 59.6 | 61.08 | 58.88 | 14719 |
| 1734643800 | 63.53 | -0.77 | -1.20 | 64.16 | 64.16 | 61.36 | 5286 |
| 1734557400 | 64.3 | -0.04 | -0.06 | 62.8 | 64.92 | 62.45 | 12026 |
| 1734470940 | 64.34 | 2.74 | 4.45 | 61.6 | 64.34 | 61.6 | 5017 |
| 1734384540 | 61.6 | -0.71 | -1.14 | 60.84 | 61.6 | 60.72 | 40338 |
| 1734125340 | 62.31 | -1.59 | -2.49 | 62.11 | 62.31 | 60.5 | 3098 |
| 1734039000 | 63.9 | -0.1 | -0.16 | 64.319999 | 64.319999 | 60.96 | 3245 |
| 1733952540 | 64 | 0.19 | 0.30 | 63 | 64 | 59.98 | 13712 |
| 1733866140 | 63.81 | -2.2 | -3.33 | 64.4 | 64.959999 | 63.12 | 13901 |
| 1733779740 | 66.01 | 4.89 | 8.00 | 65 | 69.3 | 64.56 | 48921 |
| 1733520600 | 61.12 | 1.82 | 3.07 | 60.24 | 61.12 | 60.24 | 2967 |
| 1733434200 | 59.3 | 0.13 | 0.22 | 59.17 | 59.68 | 58.15 | 6860 |
| 1733347800 | 59.17 | -0.74 | -1.24 | 59.58 | 59.58 | 58.55 | 1885 |
| 1733261340 | 59.91 | -0.38 | -0.63 | 60.65 | 60.83 | 59.5 | 59409 |
| 1733174940 | 60.29 | 2.18 | 3.75 | 58.11 | 60.29 | 58.11 | 5632 |
| 1732915740 | 58.11 | -2.89 | -4.74 | 59.01 | 60.44 | 57.4 | 54156 |
| 1732829400 | 61 | 1.96 | 3.32 | 60.08 | 61 | 58.12 | 928 |
| 1732743000 | 59.04 | 1.05 | 1.81 | 58 | 59.39 | 57.88 | 10215 |
| 1732656600 | 57.99 | -3 | -4.92 | 58.68 | 58.87 | 57.45 | 4191 |
| 1732570140 | 60.99 | 2.77 | 4.76 | 57.84 | 60.99 | 56.12 | 2965 |
| 1732310940 | 58.22 | -2.11 | -3.50 | 60 | 60 | 57.16 | 33621 |
| 1732224600 | 60.33 | -7.59 | -11.17 | 62.34 | 63.8 | 59.84 | 40833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
