PDD Holdings Inc. - American Depositary Shares (PDD)

115.40Last Price

0.00 (0.00%)Change

PDD Holdings Inc is a technology-driven company primarily focused on e-commerce and social commerce across China and international markets

The company operates a platform that allows users to participate in group buying and take advantage of discounts on a wide variety of products, ranging from consumer electronics to everyday essentials. By leveraging data analytics and a strong network of merchants and suppliers, PDD aims to enhance the shopping experience for consumers while providing opportunities for sellers to reach a larger audience. Additionally, the company's ecosystem fosters community engagement and encourages consumer participation through gamified elements and social networking features.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	111.59	116.69	111.59	115.40	6,897,529	115.40
1/29/2025	113.00	113.71	110.46	112.04	5,057,804	112.04
1/28/2025	111.33	112.49	107.70	112.18	6,690,855	112.18
1/27/2025	109.85	112.33	108.10	110.88	11,123,174	110.88
1/24/2025	105.45	111.77	104.97	111.34	12,736,921	111.34
1/23/2025	102.22	104.23	101.38	104.01	4,308,562	104.01
1/22/2025	104.38	104.49	101.69	103.08	6,090,081	103.08
1/21/2025	108.06	108.40	102.88	104.15	9,037,728	104.15
1/17/2025	101.50	106.74	100.30	105.57	12,399,161	105.57
1/16/2025	100.84	100.95	99.10	100.26	5,800,609	100.26
1/15/2025	99.14	100.99	98.00	100.70	6,169,666	100.70
1/14/2025	99.23	99.95	97.79	98.13	6,768,955	98.13
1/13/2025	95.04	97.10	94.14	95.98	7,053,421	95.98
1/10/2025	98.16	98.45	94.62	94.68	8,644,008	94.68
1/08/2025	99.06	101.35	98.60	100.32	6,102,646	100.32
1/07/2025	99.13	100.78	98.63	100.62	6,755,167	100.62
1/06/2025	101.41	103.30	98.44	99.02	10,423,986	99.02
1/03/2025	97.99	98.48	95.92	96.82	4,668,948	96.82
1/02/2025	95.59	98.46	95.50	96.89	4,899,141	96.89
12/31/2024	94.39	0.00	96.99	96.99	0	96.99
12/30/2024	96.80	96.85	94.25	94.39	15,357,003	94.39
12/27/2024	98.02	98.08	96.45	97.45	5,822,577	97.45
12/26/2024	99.62	99.92	98.60	98.87	4,163,498	98.87
12/24/2024	100.69	100.72	99.46	99.72	3,014,003	99.72
12/23/2024	99.51	100.69	99.42	100.58	5,088,938	100.58
12/20/2024	98.44	100.30	97.36	99.51	12,128,615	99.51
12/19/2024	101.68	102.22	100.13	101.02	6,658,531	101.02
12/18/2024	101.21	103.66	100.80	101.35	7,191,529	101.35
12/17/2024	100.07	103.08	99.90	102.42	16,348,604	102.42
12/16/2024	100.77	101.32	99.60	99.61	8,265,155	99.61
12/13/2024	101.16	102.86	100.23	102.27	8,380,834	102.27
12/12/2024	103.57	105.00	103.10	104.66	8,524,374	104.66
12/11/2024	101.49	103.81	99.20	103.42	11,545,794	103.42
12/10/2024	105.50	108.40	104.17	104.49	11,596,105	104.49
12/09/2024	108.70	113.92	107.33	110.33	25,025,805	110.33
12/06/2024	100.35	100.74	99.50	99.89	7,203,077	99.89
12/05/2024	98.06	99.73	97.07	99.00	9,331,022	99.00
12/04/2024	98.01	98.78	96.64	98.71	10,359,581	98.71
12/03/2024	99.89	100.09	98.12	98.45	9,741,949	98.45
12/02/2024	96.88	99.17	96.52	98.98	10,645,781	98.98
11/29/2024	98.12	98.48	95.86	96.56	9,806,542	96.56
11/27/2024	101.90	101.90	98.78	98.80	9,343,927	98.80
11/26/2024	101.20	101.32	98.85	99.31	7,416,304	99.31
11/25/2024	99.05	100.75	96.91	100.69	11,216,629	100.69
11/22/2024	102.10	102.99	98.26	100.07	21,882,483	100.07
11/21/2024	104.43	110.14	103.95	104.09	34,048,267	104.09
11/20/2024	117.50	117.62	113.47	116.49	13,233,889	116.49
11/19/2024	116.50	118.08	116.05	117.68	7,460,494	117.68
11/18/2024	116.47	118.03	114.48	117.31	9,324,221	117.31
11/15/2024	114.44	114.66	112.70	114.00	8,874,044	114.00
11/14/2024	111.22	112.76	110.01	112.33	7,338,677	112.33
11/13/2024	114.93	115.94	112.30	113.41	4,711,444	113.41
11/12/2024	114.18	114.45	111.36	113.80	9,328,990	113.80
11/11/2024	118.09	118.14	115.22	117.15	9,278,971	117.15
11/08/2024	121.76	121.88	116.50	117.81	15,235,338	117.81
11/07/2024	125.16	127.27	123.50	125.87	10,053,746	125.87
11/06/2024	116.75	122.13	115.86	120.57	9,880,018	120.57
11/05/2024	124.64	125.90	121.11	122.15	5,966,516	122.15
11/04/2024	121.00	123.29	120.06	122.32	5,293,786	122.32
11/01/2024	120.00	121.80	119.72	120.56	3,729,797	120.56
10/31/2024	119.27	121.17	117.80	120.59	7,382,696	120.59