PDD Holdings Inc. (BVMF:P1DD34)
Brazil
· Delayed Price · Currency is BRL 48.40
-0.42 (-0.86%)
Last updated: Apr 28, 2026, 3:19 PM GMT-3
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.31 | 49.31 | 48.74 | 48.84 | - | 0.04% | 2,010 |
| Apr 27, 2026 | 48.54 | 49.30 | 48.36 | 48.82 | 48.82 | 6.50% | 5,384 |
| Apr 24, 2026 | 49.18 | 49.30 | 45.84 | 45.84 | 45.84 | -5.54% | 116 |
| Apr 23, 2026 | 49.12 | 49.12 | 48.33 | 48.53 | 48.53 | -2.12% | 9,277 |
| Apr 22, 2026 | 49.87 | 49.87 | 49.14 | 49.58 | 49.58 | -4.21% | 18,448 |
| Apr 20, 2026 | 53.59 | 53.59 | 51.34 | 51.76 | 51.76 | -2.43% | 301 |
| Apr 17, 2026 | 53.45 | 53.69 | 52.09 | 53.05 | 53.05 | 2.51% | 1,756 |
| Apr 16, 2026 | 51.78 | 53.21 | 51.74 | 51.75 | 51.75 | 3.07% | 4,721 |
| Apr 15, 2026 | 50.21 | 51.47 | 50.21 | 50.21 | 50.21 | -1.66% | 1,086 |
| Apr 14, 2026 | 50.64 | 51.09 | 50.64 | 51.06 | 51.06 | 1.61% | 2,588 |
| Apr 13, 2026 | 50.39 | 50.39 | 49.98 | 50.25 | 50.25 | 1.49% | 1,328 |
| Apr 10, 2026 | 51.83 | 52.10 | 49.51 | 49.51 | 49.51 | -2.00% | 16,135 |
| Apr 9, 2026 | 52.43 | 52.68 | 50.52 | 50.52 | 50.52 | -4.01% | 31,140 |
| Apr 8, 2026 | 52.61 | 53.27 | 52.61 | 52.63 | 52.63 | 2.91% | 57,145 |
| Apr 7, 2026 | 51.75 | 51.75 | 51.07 | 51.14 | 51.14 | -0.72% | 4,496 |
| Apr 6, 2026 | 52.10 | 52.76 | 51.51 | 51.51 | 51.51 | -0.56% | 3,832 |
| Apr 2, 2026 | 51.64 | 52.17 | 51.56 | 51.80 | 51.80 | -1.24% | 2,043 |
| Apr 1, 2026 | 53.73 | 53.73 | 52.45 | 52.45 | 52.45 | -0.29% | 6,099 |
| Mar 31, 2026 | 51.79 | 53.04 | 51.33 | 52.60 | 52.60 | 1.54% | 6,111 |
| Mar 30, 2026 | 52.50 | 52.50 | 51.66 | 51.80 | 51.80 | -1.69% | 2,165 |
| Mar 27, 2026 | 52.81 | 53.32 | 52.41 | 52.69 | 52.69 | 0.13% | 600 |
| Mar 26, 2026 | 54.60 | 54.60 | 52.38 | 52.62 | 52.62 | -0.72% | 9,353 |
| Mar 25, 2026 | 51.93 | 56.12 | 51.93 | 53.00 | 53.00 | 4.81% | 5,855 |
| Mar 24, 2026 | 50.91 | 51.46 | 50.57 | 50.57 | 50.57 | -1.48% | 22,934 |
| Mar 23, 2026 | 50.70 | 51.33 | 50.00 | 51.33 | 51.33 | 0.65% | 22,046 |
| Mar 20, 2026 | 51.17 | 51.78 | 51.00 | 51.00 | 51.00 | 0.55% | 16,620 |
| Mar 19, 2026 | 52.00 | 52.00 | 50.72 | 50.72 | 50.72 | -2.98% | 33,005 |
| Mar 18, 2026 | 53.83 | 53.83 | 52.28 | 52.28 | 52.28 | -6.39% | 7,635 |
| Mar 17, 2026 | 54.52 | 55.85 | 54.31 | 55.85 | 55.85 | 3.23% | 4,969 |
| Mar 16, 2026 | 54.73 | 54.88 | 54.10 | 54.10 | 54.10 | - | 70 |
| Mar 13, 2026 | 53.67 | 54.52 | 53.65 | 54.10 | 54.10 | 4.26% | 1,631 |
| Mar 12, 2026 | 53.53 | 53.61 | 51.89 | 51.89 | 51.89 | -2.57% | 7,799 |
| Mar 11, 2026 | 53.49 | 53.49 | 52.98 | 53.26 | 53.26 | -1.00% | 3,947 |
| Mar 10, 2026 | 54.39 | 54.52 | 53.80 | 53.80 | 53.80 | 1.15% | 119 |
| Mar 9, 2026 | 52.97 | 53.28 | 52.20 | 53.19 | 53.19 | -1.37% | 3,838 |
| 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 |