PDD Holdings Inc. (BVMF:P1DD34)
Brazil
· Delayed Price · Currency is BRL 62.00
+0.83 (1.36%)
At close: Dec 5, 2025
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 71.26 | 72.03 | 71.26 | 71.30 | 71.30 | 0.85% | 398 |
| Oct 7, 2025 | 70.99 | 71.75 | 70.70 | 70.70 | 70.70 | -1.27% | 1,526 |
| Oct 6, 2025 | 71.26 | 71.70 | 70.87 | 71.61 | 71.61 | -0.47% | 1,143 |
| Oct 3, 2025 | 72.37 | 72.37 | 71.05 | 71.95 | 71.95 | -0.21% | 4,095 |
| Oct 2, 2025 | 72.11 | 73.00 | 72.10 | 72.10 | 72.10 | 1.11% | 3,235 |
| Oct 1, 2025 | 69.88 | 71.46 | 69.88 | 71.31 | 71.31 | 2.31% | 173 |
| Sep 30, 2025 | 70.34 | 71.20 | 69.70 | 69.70 | 69.70 | 0.58% | 256 |
| Sep 29, 2025 | 70.30 | 70.30 | 69.26 | 69.30 | 69.30 | 0.20% | 2,823 |
| Sep 26, 2025 | 70.00 | 70.20 | 69.14 | 69.16 | 69.16 | -1.20% | 287 |
| Sep 25, 2025 | 69.64 | 70.22 | 69.42 | 70.00 | 70.00 | 0.70% | 946 |
| Sep 24, 2025 | 70.09 | 70.68 | 69.51 | 69.51 | 69.51 | 3.59% | 2,429 |
| Sep 23, 2025 | 67.86 | 69.02 | 67.10 | 67.10 | 67.10 | -1.66% | 16,067 |
| Sep 22, 2025 | 69.39 | 69.61 | 68.23 | 68.23 | 68.23 | 1.05% | 4,673 |
| Sep 19, 2025 | 71.26 | 71.52 | 67.52 | 67.52 | 67.52 | -4.23% | 5,142 |
| Sep 18, 2025 | 70.35 | 71.08 | 70.35 | 70.50 | 70.50 | -1.07% | 352 |
| Sep 17, 2025 | 70.23 | 71.55 | 70.11 | 71.26 | 71.26 | 4.50% | 1,632 |
| Sep 16, 2025 | 68.30 | 68.75 | 68.19 | 68.19 | 68.19 | 0.90% | 10,049 |
| Sep 15, 2025 | 67.70 | 68.31 | 67.51 | 67.58 | 67.58 | 4.97% | 1,000 |
| Sep 12, 2025 | 67.05 | 67.27 | 64.38 | 64.38 | 64.38 | -4.62% | 838 |
| Sep 11, 2025 | 67.95 | 68.37 | 67.47 | 67.50 | 67.50 | 1.31% | 2,980 |
| Sep 10, 2025 | 68.31 | 68.32 | 66.63 | 66.63 | 66.63 | -1.32% | 5,422 |
| Sep 9, 2025 | 68.11 | 69.30 | 67.52 | 67.52 | 67.52 | 1.09% | 13,152 |
| Sep 8, 2025 | 67.62 | 68.16 | 66.79 | 66.79 | 66.79 | -0.67% | 261 |
| Sep 5, 2025 | 68.00 | 68.32 | 67.21 | 67.24 | 67.24 | 0.07% | 608 |
| Sep 4, 2025 | 67.60 | 68.19 | 67.19 | 67.19 | 67.19 | -0.52% | 6,113 |
| Sep 3, 2025 | 65.79 | 68.04 | 65.67 | 67.54 | 67.54 | 2.30% | 4,376 |
| Sep 2, 2025 | 65.80 | 66.60 | 65.32 | 66.02 | 66.02 | 0.89% | 2,665 |
| Sep 1, 2025 | 64.36 | 69.00 | 64.36 | 65.44 | 65.44 | -0.62% | 9,937 |
| Aug 29, 2025 | 66.71 | 66.96 | 65.08 | 65.85 | 65.85 | -5.71% | 9,343 |
| Aug 28, 2025 | 66.24 | 69.84 | 65.60 | 69.84 | 69.84 | 6.14% | 304 |
| Aug 27, 2025 | 65.40 | 66.00 | 65.40 | 65.80 | 65.80 | -1.45% | 2,786 |
| Aug 26, 2025 | 71.32 | 71.55 | 66.77 | 66.77 | 66.77 | -1.49% | 7,014 |
| Aug 25, 2025 | 72.77 | 72.77 | 66.74 | 67.78 | 67.78 | -1.34% | 4,077 |
| Aug 22, 2025 | 69.40 | 69.85 | 68.63 | 68.70 | 68.70 | 2.35% | 8,465 |
| Aug 21, 2025 | 65.78 | 67.50 | 65.78 | 67.12 | 67.12 | 4.37% | 6,271 |
| Aug 20, 2025 | 65.29 | 66.13 | 64.31 | 64.31 | 64.31 | -1.50% | 3,965 |
| Aug 19, 2025 | 64.92 | 65.65 | 64.53 | 65.29 | 65.29 | 2.02% | 234 |
| Aug 18, 2025 | 64.51 | 65.35 | 64.00 | 64.00 | 64.00 | 0.27% | 443 |
| Aug 15, 2025 | 63.50 | 64.49 | 63.50 | 63.83 | 63.83 | 3.28% | 3,339 |
| Aug 14, 2025 | 62.89 | 62.89 | 61.78 | 61.80 | 61.80 | -1.97% | 664 |
| Aug 13, 2025 | 64.00 | 64.36 | 62.67 | 63.04 | 63.04 | 1.04% | 9,214 |
| Aug 12, 2025 | 61.44 | 63.27 | 61.44 | 62.39 | 62.39 | 1.81% | 3,267 |
| Aug 11, 2025 | 61.16 | 61.60 | 61.11 | 61.28 | 61.28 | 2.82% | 215 |
| Aug 8, 2025 | 61.88 | 62.03 | 59.60 | 59.60 | 59.60 | -4.12% | 88 |
| Aug 7, 2025 | 62.95 | 63.07 | 62.12 | 62.16 | 62.16 | 0.26% | 223 |
| Aug 6, 2025 | 61.99 | 62.57 | 61.99 | 62.00 | 62.00 | 0.15% | 260 |
| Aug 5, 2025 | 62.04 | 62.24 | 61.91 | 61.91 | 61.91 | 0.67% | 104 |
| Aug 4, 2025 | 61.40 | 61.88 | 61.36 | 61.50 | 61.50 | 1.15% | 293 |
| Aug 1, 2025 | 63.20 | 63.20 | 60.44 | 60.80 | 60.80 | -3.80% | 4,846 |
| Jul 31, 2025 | 62.60 | 63.76 | 62.50 | 63.20 | 63.20 | 2.93% | 3,886 |
| Jul 30, 2025 | 64.10 | 64.68 | 61.40 | 61.40 | 61.40 | -3.87% | 1,323 |
| Jul 29, 2025 | 65.10 | 65.11 | 63.87 | 63.87 | 63.87 | -2.28% | 11,006 |
| Jul 28, 2025 | 67.30 | 67.30 | 65.11 | 65.36 | 65.36 | - | 6,291 |
| Jul 25, 2025 | 64.63 | 65.99 | 64.40 | 65.36 | 65.36 | -2.87% | 10,389 |
| Jul 24, 2025 | 65.57 | 67.29 | 64.84 | 67.29 | 67.29 | 3.27% | 916 |
| Jul 23, 2025 | 64.36 | 67.39 | 64.36 | 65.16 | 65.16 | 2.29% | 1,247 |
| Jul 22, 2025 | 62.62 | 64.26 | 62.24 | 63.70 | 63.70 | 2.91% | 8,287 |
| Jul 21, 2025 | 60.36 | 62.60 | 60.36 | 61.90 | 61.90 | 0.49% | 1,026 |
| Jul 18, 2025 | 61.30 | 61.60 | 60.25 | 61.60 | 61.60 | 2.74% | 70,127 |