PDD Holdings Inc. (BVMF:P1DD34)
Brazil
· Delayed Price · Currency is BRL 52.43
-1.50 (-2.78%)
Last updated: Mar 9, 2026, 12:13 PM GMT-3
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.85 | 53.93 | 53.43 | 53.93 | 53.93 | 1.93% | 5,414 |
| Mar 5, 2026 | 53.00 | 53.23 | 52.81 | 52.91 | 52.91 | 1.65% | 266 |
| Mar 4, 2026 | 53.16 | 53.16 | 52.05 | 52.05 | 52.05 | 0.08% | 6,089 |
| Mar 3, 2026 | 53.28 | 53.39 | 52.01 | 52.01 | 52.01 | -1.42% | 103,145 |
| Mar 2, 2026 | 53.01 | 53.55 | 52.76 | 52.76 | 52.76 | 1.34% | 3,102 |
| Feb 27, 2026 | 54.06 | 54.19 | 52.06 | 52.06 | 52.06 | -11.76% | 3,820 |
| Feb 26, 2026 | 54.38 | 59.00 | 54.01 | 59.00 | 59.00 | 11.24% | 827 |
| Feb 25, 2026 | 54.61 | 54.99 | 53.04 | 53.04 | 53.04 | -4.16% | 1,716 |
| Feb 24, 2026 | 54.30 | 55.34 | 54.30 | 55.34 | 55.34 | 2.24% | 3,235 |
| Feb 23, 2026 | 55.99 | 56.01 | 54.13 | 54.13 | 54.13 | 0.54% | 1,157 |
| Feb 20, 2026 | 52.90 | 55.57 | 52.51 | 53.84 | 53.84 | 1.53% | 4,635 |
| Feb 19, 2026 | 53.27 | 53.27 | 53.03 | 53.03 | 53.03 | -1.61% | 6,701 |
| Feb 18, 2026 | 54.00 | 54.18 | 53.70 | 53.90 | 53.90 | 3.18% | 1,094 |
| Feb 13, 2026 | 52.34 | 52.71 | 52.06 | 52.24 | 52.24 | 0.27% | 3,677 |
| Feb 12, 2026 | 53.30 | 53.34 | 51.93 | 52.10 | 52.10 | -3.41% | 17,458 |
| Feb 11, 2026 | 54.79 | 55.02 | 53.81 | 53.94 | 53.94 | -1.37% | 3,357 |
| Feb 10, 2026 | 55.12 | 55.12 | 54.69 | 54.69 | 54.69 | 0.26% | 276 |
| Feb 9, 2026 | 54.75 | 55.31 | 54.55 | 54.55 | 54.55 | -2.66% | 11,805 |
| Feb 6, 2026 | 53.49 | 56.04 | 53.31 | 56.04 | 56.04 | 4.92% | 4,750 |
| Feb 5, 2026 | 54.30 | 54.30 | 53.41 | 53.41 | 53.41 | 4.01% | 12,029 |
| Feb 4, 2026 | 54.05 | 54.05 | 51.35 | 51.35 | 51.35 | -4.38% | 5,324 |
| Feb 3, 2026 | 54.06 | 55.02 | 53.70 | 53.70 | 53.70 | -0.56% | 16,765 |
| Feb 2, 2026 | 53.80 | 54.38 | 53.75 | 54.00 | 54.00 | 1.68% | 243 |
| Jan 30, 2026 | 53.50 | 53.75 | 53.11 | 53.11 | 53.11 | 0.38% | 6,501 |
| Jan 29, 2026 | 53.94 | 54.03 | 52.91 | 52.91 | 52.91 | -0.92% | 13,316 |
| Jan 28, 2026 | 55.63 | 55.73 | 53.40 | 53.40 | 53.40 | -2.91% | 12,955 |
| Jan 27, 2026 | 56.30 | 56.30 | 55.00 | 55.00 | 55.00 | -2.05% | 23,531 |
| Jan 26, 2026 | 56.04 | 56.72 | 55.51 | 56.15 | 56.15 | 3.37% | 14,085 |
| Jan 23, 2026 | 56.61 | 57.00 | 54.32 | 54.32 | 54.32 | -2.13% | 7,922 |
| Jan 22, 2026 | 56.99 | 57.11 | 55.50 | 55.50 | 55.50 | -1.09% | 505 |
| Jan 21, 2026 | 57.91 | 58.26 | 56.11 | 56.11 | 56.11 | 0.14% | 10,348 |
| Jan 20, 2026 | 55.55 | 56.33 | 54.73 | 56.03 | 56.03 | -0.66% | 8,965 |
| Jan 19, 2026 | 59.12 | 59.12 | 56.40 | 56.40 | 56.40 | -1.00% | 256 |
| Jan 16, 2026 | 58.51 | 58.94 | 56.84 | 56.97 | 56.97 | -0.77% | 14,167 |
| Jan 15, 2026 | 58.20 | 58.20 | 57.41 | 57.41 | 57.41 | -1.36% | 19,157 |
| Jan 14, 2026 | 59.01 | 59.01 | 57.42 | 58.20 | 58.20 | -2.51% | 21,627 |
| Jan 13, 2026 | 60.13 | 60.98 | 59.70 | 59.70 | 59.70 | -5.79% | 38,400 |
| Jan 12, 2026 | 65.71 | 65.71 | 63.36 | 63.37 | 63.37 | -1.52% | 21,311 |
| Jan 9, 2026 | 64.59 | 65.40 | 64.06 | 64.35 | 64.35 | -1.42% | 6,967 |
| Jan 8, 2026 | 65.96 | 65.96 | 64.08 | 65.28 | 65.28 | 0.43% | 2,791 |
| Jan 7, 2026 | 65.45 | 65.61 | 65.00 | 65.00 | 65.00 | -0.99% | 3,596 |
| Jan 6, 2026 | 64.81 | 67.22 | 64.29 | 65.65 | 65.65 | 2.56% | 8,859 |
| Jan 5, 2026 | 63.85 | 64.74 | 63.31 | 64.01 | 64.01 | 0.25% | 19,034 |
| Jan 2, 2026 | 62.77 | 63.85 | 62.77 | 63.85 | 63.85 | 4.78% | 14,268 |
| Dec 30, 2025 | 63.43 | 63.44 | 60.94 | 60.94 | 60.94 | -4.05% | 2,272 |
| Dec 29, 2025 | 63.61 | 63.61 | 63.16 | 63.51 | 63.51 | 0.32% | 2,057 |
| Dec 26, 2025 | 63.25 | 64.15 | 63.00 | 63.31 | 63.31 | 4.44% | 7,639 |
| Dec 23, 2025 | 62.57 | 62.57 | 60.62 | 60.62 | 60.62 | -2.93% | 284 |
| Dec 22, 2025 | 62.00 | 63.51 | 61.86 | 62.45 | 62.45 | 2.36% | 679 |
| Dec 19, 2025 | 62.58 | 62.58 | 60.91 | 61.01 | 61.01 | 5.17% | 4,036 |
| Dec 18, 2025 | 58.63 | 58.92 | 58.01 | 58.01 | 58.01 | 1.13% | 4,167 |
| Dec 17, 2025 | 59.88 | 59.88 | 57.36 | 57.36 | 57.36 | -3.32% | 12,091 |
| Dec 16, 2025 | 59.22 | 59.71 | 58.62 | 59.33 | 59.33 | -0.79% | 20,597 |
| Dec 15, 2025 | 60.36 | 60.49 | 59.80 | 59.80 | 59.80 | -1.16% | 2,312 |
| Dec 12, 2025 | 60.50 | 60.74 | 60.00 | 60.50 | 60.50 | -0.30% | 5,700 |
| Dec 11, 2025 | 62.75 | 62.75 | 60.23 | 60.68 | 60.68 | -2.32% | 6,748 |
| Dec 10, 2025 | 62.21 | 63.00 | 61.95 | 62.12 | 62.12 | -1.60% | 8,539 |
| Dec 9, 2025 | 63.19 | 63.71 | 62.93 | 63.13 | 63.13 | -0.79% | 27,601 |
| Dec 8, 2025 | 63.93 | 64.13 | 63.42 | 63.63 | 63.63 | 2.63% | 5,838 |
| Dec 5, 2025 | 62.77 | 64.43 | 62.00 | 62.00 | 62.00 | 1.36% | 3,463 |
| Dec 4, 2025 | 62.07 | 62.07 | 61.17 | 61.17 | 61.17 | -1.45% | 6,939 |
| Dec 3, 2025 | 62.93 | 62.96 | 62.07 | 62.07 | 62.07 | 0.99% | 7,120 |
| Dec 2, 2025 | 63.49 | 63.49 | 61.46 | 61.46 | 61.46 | -3.04% | 1,157 |
| Dec 1, 2025 | 60.27 | 64.07 | 60.27 | 63.39 | 63.39 | 3.06% | 3,269 |
| Nov 28, 2025 | 62.46 | 62.49 | 61.51 | 61.51 | 61.51 | 0.84% | 1,754 |
| Nov 27, 2025 | 60.23 | 64.98 | 60.23 | 61.00 | 61.00 | -0.65% | 6,210 |
| Nov 26, 2025 | 61.99 | 62.96 | 61.40 | 61.40 | 61.40 | 2.71% | 29,327 |
| Nov 25, 2025 | 61.90 | 61.90 | 59.78 | 59.78 | 59.78 | -2.05% | 1,738 |
| Nov 24, 2025 | 61.65 | 62.11 | 61.03 | 61.03 | 61.03 | -0.72% | 7,190 |
| Nov 21, 2025 | 60.24 | 61.55 | 60.24 | 61.47 | 61.47 | -1.71% | 5,232 |
| Nov 19, 2025 | 63.00 | 63.53 | 62.54 | 62.54 | 62.54 | -1.88% | 3,820 |
| Nov 18, 2025 | 67.00 | 67.00 | 63.74 | 63.74 | 63.74 | -5.86% | 10,579 |
| Nov 17, 2025 | 70.32 | 70.32 | 67.71 | 67.71 | 67.71 | -2.04% | 4,877 |
| Nov 14, 2025 | 69.99 | 69.99 | 68.89 | 69.12 | 69.12 | -1.43% | 2,701 |
| Nov 13, 2025 | 72.79 | 72.79 | 70.12 | 70.12 | 70.12 | -2.19% | 45,803 |
| Nov 12, 2025 | 72.47 | 73.20 | 71.69 | 71.69 | 71.69 | -4.41% | 2,952 |
| Nov 11, 2025 | 72.70 | 75.00 | 72.35 | 75.00 | 75.00 | 2.73% | 2,593 |
| Nov 10, 2025 | 73.09 | 73.34 | 72.81 | 73.01 | 73.01 | 1.12% | 404 |
| Nov 7, 2025 | 72.60 | 72.60 | 71.72 | 72.20 | 72.20 | -0.62% | 1,271 |
| Nov 6, 2025 | 73.48 | 73.70 | 72.65 | 72.65 | 72.65 | 0.40% | 13,750 |
| Nov 5, 2025 | 72.45 | 73.31 | 72.21 | 72.36 | 72.36 | 0.61% | 60,063 |
| Nov 4, 2025 | 71.12 | 72.21 | 71.12 | 71.92 | 71.92 | -4.11% | 5,367 |
| Nov 3, 2025 | 72.40 | 75.00 | 72.10 | 75.00 | 75.00 | 3.21% | 1,975 |
| Oct 31, 2025 | 72.63 | 72.67 | 72.63 | 72.67 | 72.67 | -0.87% | 23 |
| Oct 30, 2025 | 73.22 | 73.41 | 73.02 | 73.31 | 73.31 | -0.26% | 38 |
| Oct 29, 2025 | 73.50 | 74.00 | 73.25 | 73.50 | 73.50 | -0.53% | 937 |
| Oct 28, 2025 | 73.60 | 73.95 | 73.05 | 73.89 | 73.89 | -0.11% | 251 |
| Oct 27, 2025 | 72.77 | 74.12 | 72.77 | 73.97 | 73.97 | 2.88% | 17,318 |
| Oct 24, 2025 | 72.37 | 72.37 | 71.90 | 71.90 | 71.90 | -0.14% | 146 |
| Oct 23, 2025 | 71.19 | 72.00 | 71.19 | 72.00 | 72.00 | 2.19% | 146 |
| Oct 22, 2025 | 69.63 | 70.46 | 69.63 | 70.46 | 70.46 | 0.66% | 342 |
| Oct 21, 2025 | 70.49 | 70.72 | 70.00 | 70.00 | 70.00 | -3.81% | 472 |
| Oct 20, 2025 | 69.50 | 72.77 | 69.29 | 72.77 | 72.77 | 2.51% | 127 |
| Oct 17, 2025 | 69.40 | 70.99 | 69.40 | 70.99 | 70.99 | 5.05% | 1,742 |
| Oct 16, 2025 | 69.59 | 69.59 | 67.58 | 67.58 | 67.58 | - | 3,538 |
| Oct 15, 2025 | 69.23 | 70.03 | 67.58 | 67.58 | 67.58 | -2.54% | 1,558 |
| Oct 14, 2025 | 69.10 | 69.93 | 68.44 | 69.34 | 69.34 | -0.52% | 2,399 |
| Oct 13, 2025 | 69.77 | 70.63 | 69.67 | 69.70 | 69.70 | 3.15% | 140,994 |
| Oct 10, 2025 | 70.56 | 71.97 | 67.57 | 67.57 | 67.57 | -3.68% | 145,760 |
| Oct 9, 2025 | 71.38 | 71.38 | 70.11 | 70.15 | 70.15 | -1.61% | 2,160 |