São Paulo - Delayed Quote BRL
PDD Holdings Inc. (P1DD34.SA)
55.26
+0.08
+(0.14%)
At close: May 30 at 5:05:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 55.74 | 55.74 | 54.30 | 55.26 | 55.26 | 2,343 |
| May 29, 2025 | 56.27 | 57.11 | 55.18 | 55.18 | 55.18 | 9,559 |
| May 28, 2025 | 57.59 | 57.59 | 55.36 | 55.70 | 55.70 | 14,239 |
| May 27, 2025 | 55.70 | 58.25 | 55.09 | 57.46 | 57.46 | 342,667 |
| May 26, 2025 | 68.30 | 68.33 | 66.85 | 66.93 | 66.93 | 291 |
| May 23, 2025 | 67.97 | 67.97 | 66.92 | 67.92 | 67.92 | 4,785 |
| May 22, 2025 | 65.92 | 68.40 | 65.43 | 68.40 | 68.40 | 304,352 |
| May 21, 2025 | 66.99 | 66.99 | 65.38 | 65.54 | 65.54 | 653 |
| May 20, 2025 | 68.08 | 68.08 | 65.89 | 67.00 | 67.00 | 1,899 |
| May 19, 2025 | 65.84 | 67.40 | 65.56 | 67.40 | 67.40 | 589 |
| May 16, 2025 | 67.05 | 68.28 | 66.60 | 66.80 | 66.80 | 8,384 |
| May 15, 2025 | 65.28 | 66.67 | 64.20 | 66.50 | 66.50 | 164,269 |
| May 14, 2025 | 67.90 | 68.04 | 65.96 | 66.80 | 66.80 | 93,065 |
| May 13, 2025 | 64.60 | 68.10 | 64.60 | 67.18 | 67.18 | 75,523 |
| May 12, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 18,164 |
| May 9, 2025 | 62.15 | 62.26 | 61.26 | 62.25 | 62.25 | 75,769 |
| May 8, 2025 | 63.00 | 63.00 | 61.98 | 63.00 | 63.00 | 1,535 |
| May 7, 2025 | 62.84 | 63.00 | 62.04 | 63.00 | 63.00 | 2,899 |
| May 6, 2025 | 63.39 | 64.26 | 61.80 | 61.80 | 61.80 | 66,935 |
| May 5, 2025 | 60.70 | 63.00 | 60.40 | 63.00 | 63.00 | 46,896 |
| May 2, 2025 | 61.78 | 62.89 | 61.41 | 62.55 | 62.55 | 76,462 |
| Apr 30, 2025 | 58.68 | 59.80 | 58.44 | 59.80 | 59.80 | 16,836 |
| Apr 29, 2025 | 58.37 | 59.22 | 58.22 | 58.59 | 58.59 | 4,839 |
| Apr 28, 2025 | 59.01 | 59.42 | 57.90 | 58.09 | 58.09 | 32,139 |
| Apr 25, 2025 | 58.15 | 59.00 | 58.14 | 59.00 | 59.00 | 21,762 |
| Apr 24, 2025 | 56.92 | 58.80 | 56.58 | 58.55 | 58.55 | 6,364 |
| Apr 23, 2025 | 57.16 | 59.71 | 57.14 | 57.80 | 57.80 | 5,760 |
| Apr 22, 2025 | 55.78 | 57.59 | 54.97 | 56.50 | 56.50 | 8,503 |
| Apr 17, 2025 | 54.90 | 55.12 | 53.70 | 54.50 | 54.50 | 102,602 |
| Apr 16, 2025 | 54.64 | 54.74 | 53.64 | 54.50 | 54.50 | 9,470 |
| Apr 15, 2025 | 56.16 | 56.54 | 55.09 | 56.50 | 56.50 | 6,069 |
| Apr 14, 2025 | 54.30 | 57.77 | 54.30 | 57.00 | 57.00 | 38,440 |
| Apr 11, 2025 | 52.67 | 54.15 | 51.82 | 53.48 | 53.48 | 227,499 |
| Apr 10, 2025 | 56.77 | 56.77 | 51.60 | 52.14 | 52.14 | 547,619 |
| Apr 9, 2025 | 55.40 | 56.48 | 53.35 | 55.49 | 55.49 | 141,361 |
| Apr 8, 2025 | 60.56 | 60.64 | 55.33 | 55.33 | 55.33 | 69,974 |
| Apr 7, 2025 | 58.68 | 62.01 | 57.06 | 58.12 | 58.12 | 36,403 |
| Apr 4, 2025 | 61.46 | 61.46 | 57.77 | 60.23 | 60.23 | 16,374 |
| Apr 3, 2025 | 64.35 | 64.35 | 62.33 | 63.38 | 63.38 | 14,315 |
| Apr 2, 2025 | 68.83 | 68.92 | 66.78 | 66.78 | 66.78 | 7,341 |
| Apr 1, 2025 | 68.03 | 70.70 | 68.00 | 69.20 | 69.20 | 29,506 |
| Mar 31, 2025 | 68.00 | 68.22 | 66.99 | 66.99 | 66.99 | 6,033 |
| Mar 28, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 12,222 |
| Mar 27, 2025 | 71.04 | 71.55 | 70.03 | 71.42 | 71.42 | 5,915 |
| Mar 26, 2025 | 70.92 | 71.05 | 68.81 | 70.56 | 70.56 | 11,597 |
| Mar 25, 2025 | 72.60 | 73.16 | 71.00 | 71.80 | 71.80 | 32,013 |
| Mar 24, 2025 | 72.50 | 74.31 | 72.26 | 73.55 | 73.55 | 15,721 |
| Mar 21, 2025 | 71.00 | 72.97 | 70.63 | 71.70 | 71.70 | 51,818 |
| Mar 20, 2025 | 68.61 | 74.22 | 68.32 | 73.95 | 73.95 | 19,961 |
| Mar 19, 2025 | 71.81 | 73.44 | 70.24 | 70.77 | 70.77 | 13,953 |
| Mar 18, 2025 | 72.27 | 72.70 | 71.16 | 71.80 | 71.80 | 2,352 |
| Mar 17, 2025 | 70.46 | 74.00 | 70.46 | 73.23 | 73.23 | 10,762 |
| Mar 14, 2025 | 70.96 | 70.96 | 70.00 | 70.87 | 70.87 | 10,748 |
| Mar 13, 2025 | 68.02 | 69.93 | 68.02 | 68.55 | 68.55 | 13,071 |
| Mar 12, 2025 | 69.10 | 69.63 | 67.88 | 68.28 | 68.28 | 30,925 |
| Mar 11, 2025 | 68.33 | 68.63 | 67.14 | 68.27 | 68.27 | 48,621 |
| Mar 10, 2025 | 69.20 | 69.20 | 66.30 | 67.52 | 67.52 | 50,017 |
| Mar 7, 2025 | 68.67 | 70.75 | 68.67 | 69.20 | 69.20 | 175,421 |
| Mar 6, 2025 | 71.24 | 71.44 | 68.67 | 68.67 | 68.67 | 98,551 |
| Mar 5, 2025 | 68.16 | 69.96 | 68.16 | 69.30 | 69.30 | 22,200 |
| Feb 28, 2025 | 68.64 | 68.64 | 65.71 | 66.43 | 66.43 | 85,724 |
| Feb 27, 2025 | 70.39 | 70.61 | 68.35 | 68.80 | 68.80 | 5,242 |
| Feb 26, 2025 | 70.84 | 72.19 | 69.49 | 69.49 | 69.49 | 20,216 |
| Feb 25, 2025 | 70.10 | 70.70 | 67.80 | 67.84 | 67.84 | 3,292 |
| Feb 24, 2025 | 73.24 | 73.45 | 67.85 | 68.24 | 68.24 | 45,169 |
| Feb 21, 2025 | 72.90 | 75.81 | 72.73 | 75.70 | 75.70 | 63,392 |
| Feb 20, 2025 | 73.00 | 74.30 | 70.40 | 71.15 | 71.15 | 91,169 |
| Feb 19, 2025 | 73.48 | 73.90 | 70.26 | 72.00 | 72.00 | 12,710 |
| Feb 18, 2025 | 72.53 | 74.20 | 71.21 | 72.80 | 72.80 | 13,072 |
| Feb 17, 2025 | 72.01 | 72.76 | 71.50 | 71.82 | 71.82 | 785 |
| Feb 14, 2025 | 72.31 | 72.75 | 70.27 | 72.75 | 72.75 | 21,164 |
| Feb 13, 2025 | 68.00 | 70.84 | 67.41 | 70.84 | 70.84 | 11,924 |
| Feb 12, 2025 | 69.39 | 70.00 | 67.49 | 68.55 | 68.55 | 2,326 |
| Feb 11, 2025 | 66.00 | 68.61 | 64.98 | 68.30 | 68.30 | 4,883 |
| Feb 10, 2025 | 67.32 | 68.80 | 66.31 | 66.31 | 66.31 | 5,789 |
| Feb 7, 2025 | 65.97 | 66.68 | 64.59 | 66.13 | 66.13 | 7,086 |
| Feb 6, 2025 | 64.63 | 65.22 | 63.67 | 65.22 | 65.22 | 12,771 |
| Feb 5, 2025 | 63.28 | 64.82 | 63.00 | 63.75 | 63.75 | 11,227 |
| Feb 4, 2025 | 62.50 | 66.28 | 62.20 | 64.37 | 64.37 | 27,555 |
| Feb 3, 2025 | 62.00 | 63.91 | 61.10 | 61.79 | 61.79 | 36,776 |
| Jan 31, 2025 | 67.10 | 67.40 | 64.92 | 65.64 | 65.64 | 50,129 |
| Jan 30, 2025 | 66.12 | 68.54 | 66.09 | 67.10 | 67.10 | 27,417 |
| Jan 29, 2025 | 66.25 | 66.32 | 65.24 | 65.24 | 65.24 | 4,154 |
| Jan 28, 2025 | 66.01 | 66.02 | 63.51 | 65.52 | 65.52 | 3,042 |
| Jan 27, 2025 | 65.60 | 66.33 | 64.00 | 64.49 | 64.49 | 34,260 |
| Jan 24, 2025 | 62.64 | 66.65 | 61.77 | 66.65 | 66.65 | 5,325 |
| Jan 23, 2025 | 60.58 | 62.88 | 60.32 | 62.88 | 62.88 | 1,309 |
| Jan 22, 2025 | 63.53 | 63.53 | 60.53 | 61.99 | 61.99 | 1,997 |
| Jan 21, 2025 | 65.25 | 65.32 | 62.48 | 63.52 | 63.52 | 3,576 |
| Jan 20, 2025 | 63.50 | 64.68 | 63.50 | 64.50 | 64.50 | 1,015 |
| Jan 17, 2025 | 60.46 | 64.41 | 60.45 | 64.41 | 64.41 | 6,585 |
| Jan 16, 2025 | 59.89 | 61.52 | 59.69 | 60.49 | 60.49 | 3,011 |
| Jan 15, 2025 | 60.00 | 60.70 | 59.23 | 59.89 | 59.89 | 2,276 |
| Jan 14, 2025 | 59.90 | 60.54 | 59.13 | 60.54 | 60.54 | 1,565 |
| Jan 13, 2025 | 57.45 | 59.87 | 57.45 | 59.87 | 59.87 | 1,237 |
| Jan 10, 2025 | 59.50 | 60.35 | 57.45 | 57.45 | 57.45 | 7,952 |
| Jan 9, 2025 | 61.85 | 61.85 | 59.50 | 59.50 | 59.50 | 275 |
| Jan 8, 2025 | 60.88 | 61.90 | 60.61 | 61.78 | 61.78 | 2,359 |
| Jan 7, 2025 | 60.00 | 61.66 | 59.92 | 61.66 | 61.66 | 2,566 |
| Jan 6, 2025 | 62.80 | 63.25 | 60.39 | 61.00 | 61.00 | 37,805 |
| Jan 3, 2025 | 60.36 | 60.51 | 59.17 | 60.51 | 60.51 | 2,613 |
| Jan 2, 2025 | 59.32 | 60.68 | 58.77 | 59.90 | 59.90 | 1,383 |
| Dec 30, 2024 | 60.12 | 60.24 | 58.47 | 60.24 | 60.24 | 1,395 |
| Dec 27, 2024 | 61.04 | 61.28 | 59.68 | 61.00 | 61.00 | 904 |
| Dec 26, 2024 | 62.00 | 62.00 | 61.04 | 61.50 | 61.50 | 44,985 |
| Dec 23, 2024 | 61.28 | 62.57 | 61.21 | 62.57 | 62.57 | 5,331 |
| Dec 20, 2024 | 59.60 | 61.08 | 58.88 | 60.50 | 60.50 | 14,719 |
| Dec 19, 2024 | 64.16 | 64.16 | 61.36 | 63.53 | 63.53 | 5,286 |
| Dec 18, 2024 | 62.80 | 64.92 | 62.45 | 64.30 | 64.30 | 12,026 |
| Dec 17, 2024 | 61.60 | 64.34 | 61.60 | 64.34 | 64.34 | 5,017 |
| Dec 16, 2024 | 60.84 | 61.60 | 60.72 | 61.60 | 61.60 | 40,338 |
| Dec 13, 2024 | 62.11 | 62.31 | 60.50 | 62.31 | 62.31 | 3,098 |
| Dec 12, 2024 | 64.32 | 64.32 | 60.96 | 63.90 | 63.90 | 3,245 |
| Dec 11, 2024 | 63.00 | 64.00 | 59.98 | 64.00 | 64.00 | 13,712 |
| Dec 10, 2024 | 64.40 | 64.96 | 63.12 | 63.81 | 63.81 | 13,901 |
| Dec 9, 2024 | 65.00 | 69.30 | 64.56 | 66.01 | 66.01 | 48,921 |
| Dec 6, 2024 | 60.24 | 61.12 | 60.24 | 61.12 | 61.12 | 2,967 |
| Dec 5, 2024 | 59.17 | 59.68 | 58.15 | 59.30 | 59.30 | 6,860 |
| Dec 4, 2024 | 59.58 | 59.58 | 58.55 | 59.17 | 59.17 | 1,885 |
| Dec 3, 2024 | 60.65 | 60.83 | 59.50 | 59.91 | 59.91 | 59,409 |
| Dec 2, 2024 | 58.11 | 60.29 | 58.11 | 60.29 | 60.29 | 5,632 |
| Nov 29, 2024 | 59.01 | 60.44 | 57.40 | 58.11 | 58.11 | 54,156 |
| Nov 28, 2024 | 60.08 | 61.00 | 58.12 | 61.00 | 61.00 | 928 |
| Nov 27, 2024 | 58.00 | 59.39 | 57.88 | 59.04 | 59.04 | 10,215 |
| Nov 26, 2024 | 58.68 | 58.87 | 57.45 | 57.99 | 57.99 | 4,191 |
| Nov 25, 2024 | 57.84 | 60.99 | 56.12 | 60.99 | 60.99 | 2,965 |
| Nov 22, 2024 | 60.00 | 60.00 | 57.16 | 58.22 | 58.22 | 33,621 |
| Nov 21, 2024 | 62.34 | 63.80 | 59.84 | 60.33 | 60.33 | 40,833 |
| Nov 19, 2024 | 67.80 | 68.20 | 66.98 | 67.92 | 67.92 | 14,996 |
| Nov 18, 2024 | 67.04 | 67.87 | 66.08 | 67.65 | 67.65 | 8,072 |
| Nov 14, 2024 | 63.78 | 67.04 | 63.68 | 67.04 | 67.04 | 406 |
| Nov 13, 2024 | 65.72 | 66.68 | 64.49 | 64.49 | 64.49 | 4,773 |
| Nov 12, 2024 | 66.73 | 66.73 | 64.16 | 65.25 | 65.25 | 3,717 |
| Nov 11, 2024 | 68.88 | 68.88 | 66.83 | 67.52 | 67.52 | 12,139 |
| Nov 8, 2024 | 70.16 | 70.25 | 67.20 | 70.25 | 70.25 | 76,933 |
| Nov 7, 2024 | 70.48 | 72.31 | 70.00 | 71.91 | 71.91 | 69,700 |
| Nov 6, 2024 | 67.75 | 69.98 | 66.31 | 68.03 | 68.03 | 14,831 |
| Nov 5, 2024 | 70.98 | 72.77 | 69.88 | 70.25 | 70.25 | 4,574 |
| Nov 4, 2024 | 70.48 | 71.08 | 69.44 | 70.98 | 70.98 | 3,747 |
| Nov 1, 2024 | 69.66 | 71.87 | 69.64 | 71.87 | 71.87 | 4,033 |
| Oct 31, 2024 | 69.25 | 69.99 | 68.20 | 69.66 | 69.66 | 6,403 |
| Oct 30, 2024 | 71.28 | 71.28 | 69.01 | 69.52 | 69.52 | 152,059 |
| Oct 29, 2024 | 72.98 | 73.12 | 71.36 | 72.24 | 72.24 | 681 |
| Oct 28, 2024 | 70.52 | 72.30 | 70.52 | 71.00 | 71.00 | 9,911 |
| Oct 25, 2024 | 70.97 | 70.97 | 69.32 | 70.25 | 70.25 | 4,209 |
| Oct 24, 2024 | 70.04 | 70.07 | 69.00 | 69.00 | 69.00 | 194 |
| Oct 23, 2024 | 73.98 | 74.60 | 69.35 | 69.53 | 69.53 | 8,660 |
| Oct 22, 2024 | 72.77 | 76.90 | 72.77 | 73.98 | 73.98 | 5,693 |
| Oct 21, 2024 | 69.81 | 71.72 | 69.81 | 71.44 | 71.44 | 845 |
| Oct 18, 2024 | 72.68 | 73.04 | 70.62 | 71.03 | 71.03 | 2,555 |
| Oct 17, 2024 | 71.44 | 71.44 | 69.44 | 69.50 | 69.50 | 2,493 |
| Oct 16, 2024 | 73.23 | 73.30 | 71.87 | 71.87 | 71.87 | 24,650 |
| Oct 15, 2024 | 73.75 | 74.12 | 72.13 | 73.72 | 73.72 | 4,571 |
| Oct 14, 2024 | 82.27 | 82.27 | 75.53 | 76.76 | 76.76 | 18,073 |
| Oct 11, 2024 | 78.83 | 82.28 | 77.12 | 82.28 | 82.28 | 3,977 |
| Oct 10, 2024 | 78.60 | 79.76 | 77.48 | 79.24 | 79.24 | 4,332 |
| Oct 9, 2024 | 77.70 | 79.84 | 77.60 | 79.45 | 79.45 | 4,950 |
| Oct 8, 2024 | 79.60 | 80.60 | 79.13 | 80.60 | 80.60 | 20,608 |
| Oct 7, 2024 | 84.64 | 84.74 | 81.72 | 83.70 | 83.70 | 7,251 |
| Oct 4, 2024 | 83.95 | 85.17 | 82.57 | 83.80 | 83.80 | 10,007 |
| Oct 3, 2024 | 79.76 | 84.09 | 79.69 | 83.27 | 83.27 | 3,133 |
| Oct 2, 2024 | 82.00 | 83.90 | 79.90 | 82.84 | 82.84 | 16,821 |
| Oct 1, 2024 | 73.20 | 79.50 | 73.16 | 79.50 | 79.50 | 5,151 |
| Sep 30, 2024 | 77.10 | 78.00 | 72.94 | 73.20 | 73.20 | 10,786 |
| Sep 27, 2024 | 71.12 | 75.00 | 71.12 | 73.85 | 73.85 | 4,054 |
| Sep 26, 2024 | 68.80 | 71.10 | 67.20 | 70.58 | 70.58 | 47,762 |
| Sep 25, 2024 | 61.00 | 62.46 | 60.40 | 62.19 | 62.19 | 4,494 |
| Sep 24, 2024 | 58.42 | 62.64 | 58.42 | 62.52 | 62.52 | 21,815 |
| Sep 23, 2024 | 55.80 | 56.91 | 55.80 | 56.46 | 56.46 | 4,304 |
| Sep 20, 2024 | 54.73 | 55.21 | 54.22 | 55.00 | 55.00 | 6,753 |
| Sep 19, 2024 | 55.01 | 55.17 | 54.00 | 54.40 | 54.40 | 1,309 |
| Sep 18, 2024 | 53.93 | 54.00 | 53.51 | 53.70 | 53.70 | 68 |
| Sep 17, 2024 | 53.55 | 54.55 | 53.55 | 54.06 | 54.06 | 2,063 |
| Sep 16, 2024 | 54.59 | 54.62 | 51.79 | 54.62 | 54.62 | 78,096 |
| Sep 13, 2024 | 51.99 | 54.61 | 51.00 | 54.61 | 54.61 | 55,483 |
| Sep 12, 2024 | 54.04 | 55.85 | 54.00 | 54.60 | 54.60 | 2,610 |
| Sep 11, 2024 | 52.66 | 54.02 | 51.80 | 54.00 | 54.00 | 1,339 |
| Sep 10, 2024 | 52.20 | 53.05 | 51.72 | 52.81 | 52.81 | 2,098 |
| Sep 9, 2024 | 52.73 | 52.73 | 50.90 | 52.29 | 52.29 | 8,440 |
| Sep 6, 2024 | 51.55 | 52.60 | 51.45 | 52.57 | 52.57 | 2,647 |
| Sep 5, 2024 | 52.86 | 52.86 | 50.97 | 51.70 | 51.70 | 4,209 |
| Sep 4, 2024 | 54.45 | 54.45 | 51.85 | 52.50 | 52.50 | 25,796 |
| Sep 3, 2024 | 52.75 | 55.38 | 52.42 | 55.38 | 55.38 | 10,525 |
| Sep 2, 2024 | 56.38 | 56.38 | 53.13 | 55.00 | 55.00 | 527 |
| Aug 30, 2024 | 54.20 | 54.99 | 53.10 | 53.87 | 53.87 | 11,201 |
| Aug 29, 2024 | 51.30 | 53.45 | 51.10 | 52.80 | 52.80 | 12,924 |
| Aug 28, 2024 | 52.52 | 52.95 | 48.88 | 49.65 | 49.65 | 25,045 |
| Aug 27, 2024 | 54.32 | 56.86 | 52.52 | 52.52 | 52.52 | 26,335 |
| Aug 26, 2024 | 62.70 | 62.70 | 52.87 | 54.72 | 54.72 | 62,845 |
| Aug 23, 2024 | 81.73 | 81.73 | 75.92 | 76.32 | 76.32 | 6,251 |
| Aug 22, 2024 | 81.55 | 83.50 | 80.96 | 81.74 | 81.74 | 1,715 |
| Aug 21, 2024 | 78.90 | 80.83 | 78.90 | 79.92 | 79.92 | 2,616 |
| Aug 20, 2024 | 80.88 | 81.61 | 78.48 | 78.80 | 78.80 | 2,942 |
| Aug 19, 2024 | 82.48 | 82.48 | 80.80 | 81.44 | 81.44 | 110,421 |
| Aug 16, 2024 | 79.50 | 82.45 | 79.50 | 82.02 | 82.02 | 16,094 |
| Aug 15, 2024 | 77.67 | 80.16 | 77.67 | 79.77 | 79.77 | 34,705 |
| Aug 14, 2024 | 78.72 | 79.05 | 76.88 | 77.56 | 77.56 | 304 |
| Aug 13, 2024 | 78.90 | 79.52 | 78.55 | 79.12 | 79.12 | 17,002 |
| Aug 12, 2024 | 76.50 | 78.81 | 75.91 | 78.15 | 78.15 | 23,198 |
| Aug 9, 2024 | 77.44 | 77.44 | 75.68 | 76.24 | 76.24 | 15,996 |
| Aug 8, 2024 | 75.52 | 77.50 | 75.29 | 76.68 | 76.68 | 23,831 |
| Aug 7, 2024 | 75.09 | 76.00 | 74.61 | 74.95 | 74.95 | 2,310 |
| Aug 6, 2024 | 71.89 | 75.78 | 71.89 | 75.09 | 75.09 | 8,599 |
| Aug 5, 2024 | 70.35 | 72.75 | 70.35 | 72.08 | 72.08 | 3,513 |
| Aug 2, 2024 | 71.67 | 72.93 | 71.44 | 72.66 | 72.66 | 1,353 |
| Aug 1, 2024 | 72.10 | 73.75 | 72.10 | 73.31 | 73.31 | 10,827 |
| Jul 31, 2024 | 71.82 | 73.08 | 71.59 | 72.93 | 72.93 | 4,068 |
| Jul 30, 2024 | 71.83 | 71.89 | 69.12 | 69.12 | 69.12 | 1,778 |
| Jul 29, 2024 | 74.16 | 74.16 | 71.66 | 71.83 | 71.83 | 1,704 |
| Jul 26, 2024 | 73.32 | 74.34 | 72.10 | 74.01 | 74.01 | 1,776 |
| Jul 25, 2024 | 75.49 | 75.49 | 73.54 | 73.54 | 73.54 | 1,523 |
| Jul 24, 2024 | 74.06 | 75.65 | 74.06 | 74.53 | 74.53 | 2,086 |
| Jul 23, 2024 | 73.55 | 74.73 | 73.55 | 74.32 | 74.32 | 1,069 |
| Jul 22, 2024 | 74.48 | 75.84 | 74.44 | 74.88 | 74.88 | 519 |
| Jul 19, 2024 | 72.87 | 74.49 | 72.87 | 74.49 | 74.49 | 655 |
| Jul 18, 2024 | 73.78 | 74.23 | 72.54 | 74.23 | 74.23 | 5,797 |
| Jul 17, 2024 | 73.50 | 73.77 | 71.65 | 72.50 | 72.50 | 2,116 |
| Jul 16, 2024 | 74.56 | 75.01 | 73.98 | 73.98 | 73.98 | 2,506 |
| Jul 15, 2024 | 76.18 | 76.18 | 73.57 | 75.30 | 75.30 | 7,906 |
| Jul 12, 2024 | 77.10 | 79.00 | 77.10 | 77.28 | 77.28 | 1,998 |
| Jul 11, 2024 | 75.80 | 77.00 | 75.14 | 75.76 | 75.76 | 1,711 |
| Jul 10, 2024 | 74.10 | 75.16 | 74.04 | 74.86 | 74.86 | 6,967 |
| Jul 9, 2024 | 73.92 | 74.81 | 73.45 | 74.63 | 74.63 | 1,768 |
| Jul 8, 2024 | 74.98 | 74.98 | 73.32 | 73.77 | 73.77 | 17,021 |
| Jul 5, 2024 | 75.00 | 75.21 | 73.47 | 74.99 | 74.99 | 2,163 |
| Jul 4, 2024 | 76.77 | 76.77 | 75.17 | 76.32 | 76.32 | 949 |
| Jul 3, 2024 | 78.43 | 79.50 | 75.28 | 76.77 | 76.77 | 5,671 |
| Jul 2, 2024 | 75.46 | 76.64 | 74.40 | 76.64 | 76.64 | 19,582 |
| Jul 1, 2024 | 74.97 | 74.97 | 72.95 | 74.74 | 74.74 | 2,285 |
| Jun 28, 2024 | 73.70 | 75.07 | 73.59 | 74.41 | 74.41 | 1,798 |
| Jun 27, 2024 | 75.00 | 75.24 | 72.66 | 72.97 | 72.97 | 21,322 |
| Jun 26, 2024 | 76.31 | 76.77 | 75.55 | 76.43 | 76.43 | 560 |
| Jun 25, 2024 | 76.30 | 76.86 | 75.80 | 76.34 | 76.34 | 530 |
| Jun 24, 2024 | 77.77 | 78.08 | 76.13 | 76.59 | 76.59 | 785 |
| Jun 21, 2024 | 77.92 | 78.14 | 76.18 | 78.10 | 78.10 | 5,534 |
| Jun 20, 2024 | 79.12 | 79.12 | 77.01 | 78.09 | 78.09 | 3,514 |
| Jun 19, 2024 | 79.59 | 80.61 | 78.20 | 79.72 | 79.72 | 558 |
| Jun 18, 2024 | 80.56 | 80.56 | 77.80 | 78.25 | 78.25 | 1,138 |
| Jun 17, 2024 | 80.86 | 80.86 | 79.74 | 80.56 | 80.56 | 3,357 |
| Jun 14, 2024 | 80.61 | 80.61 | 79.27 | 79.31 | 79.31 | 6,443 |
| Jun 13, 2024 | 82.35 | 82.63 | 81.05 | 81.32 | 81.32 | 1,030 |
| Jun 12, 2024 | 78.79 | 81.48 | 78.79 | 81.36 | 81.36 | 8,735 |
| Jun 11, 2024 | 79.42 | 79.81 | 78.79 | 78.79 | 78.79 | 1,453 |
| Jun 10, 2024 | 77.28 | 79.84 | 77.26 | 79.84 | 79.84 | 1,572 |
| Jun 7, 2024 | 75.52 | 76.54 | 74.44 | 76.34 | 76.34 | 640 |
| Jun 6, 2024 | 75.53 | 75.74 | 75.19 | 75.46 | 75.46 | 703 |
| Jun 5, 2024 | 79.99 | 79.99 | 74.85 | 75.53 | 75.53 | 4,413 |
| Jun 4, 2024 | 76.75 | 76.85 | 76.33 | 76.85 | 76.85 | 1,962 |
| Jun 3, 2024 | 78.73 | 78.74 | 75.99 | 76.75 | 76.75 | 1,092 |
| May 31, 2024 | 78.32 | 78.72 | 78.00 | 78.72 | 78.72 | 211 |
Related Tickers
JDCO34.SA JD.com, Inc.
30.59
-1.29%
BABA34.SA Alibaba Group Holding Limited
23.30
-1.27%
AMZO34.SA Amazon.com, Inc.
58.76
+0.70%
GLBE Global-E Online Ltd.
31.87
+1.50%
JD JD.com, Inc.
32.41
-1.61%
9988.HK Alibaba Group Holding Limited
113.900
-3.56%
BABA Alibaba Group Holding Limited
113.84
-2.85%
AMZN Amazon.com, Inc.
205.01
-0.34%