Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.582
-0.003 (-0.51%)
At close: Feb 21, 2025, 4:00 PM
0.592
+0.010 (1.70%)
After-hours: Feb 21, 2025, 7:58 PM EST
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.51% | 3,798,382 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -3.11% | 2,201,358 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 1.14% | 1,892,967 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -9.29% | 2,834,525 |
| Feb 14, 2025 | 0.61 | 0.67 | 0.58 | 0.66 | 0.66 | 11.79% | 7,777,216 |
| Feb 13, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | -4.23% | 4,955,778 |
| Feb 12, 2025 | 0.69 | 0.72 | 0.60 | 0.62 | 0.62 | 8.95% | 37,030,615 |
| Feb 11, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -6.16% | 2,285,985 |
| Feb 10, 2025 | 0.62 | 0.67 | 0.61 | 0.61 | 0.61 | -0.10% | 3,229,123 |
| Feb 7, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 6.01% | 2,242,787 |
| Feb 6, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.37% | 863,794 |
| Feb 5, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -1.43% | 804,307 |
| Feb 4, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | 1.79% | 1,384,723 |
| Feb 3, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -3.69% | 1,231,977 |
| Jan 31, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.35% | 984,205 |
| Jan 30, 2025 | 0.58 | 0.65 | 0.57 | 0.61 | 0.61 | 6.20% | 2,705,074 |
| Jan 29, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.00% | 1,202,187 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -4.59% | 2,406,791 |
| Jan 27, 2025 | 0.58 | 0.63 | 0.57 | 0.61 | 0.61 | 4.29% | 4,245,854 |
| Jan 24, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.18% | 1,743,198 |
| Jan 23, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.40% | 802,865 |
| Jan 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.30% | 1,415,287 |
| Jan 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -0.02% | 1,101,655 |
| Jan 17, 2025 | 0.61 | 0.67 | 0.57 | 0.61 | 0.61 | 0.79% | 2,960,495 |
| Jan 16, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.80% | 988,906 |
| Jan 15, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 4.27% | 1,364,685 |
| Jan 14, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | 2.08% | 1,626,977 |
| Jan 13, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 6.62% | 1,232,253 |
| Jan 10, 2025 | 0.59 | 0.61 | 0.53 | 0.54 | 0.54 | -11.17% | 2,621,367 |
| Jan 8, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -3.83% | 2,123,194 |
| Jan 7, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -2.02% | 977,187 |
| Jan 6, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.06% | 1,413,522 |
| Jan 3, 2025 | 0.64 | 0.69 | 0.63 | 0.66 | 0.66 | 3.71% | 2,203,098 |
| Jan 2, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | 6.82% | 2,017,342 |
| Dec 31, 2024 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -3.58% | 1,992,923 |
| Dec 30, 2024 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -4.85% | 2,740,391 |
| Dec 27, 2024 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -9.46% | 2,426,627 |
| Dec 26, 2024 | 0.63 | 0.74 | 0.62 | 0.72 | 0.72 | 12.96% | 2,806,038 |
| Dec 24, 2024 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | 5.88% | 1,504,095 |
| Dec 23, 2024 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -7.60% | 1,975,413 |
| Dec 20, 2024 | 0.66 | 0.69 | 0.61 | 0.65 | 0.65 | -1.45% | 3,123,815 |
| Dec 19, 2024 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -3.50% | 1,794,580 |
| Dec 18, 2024 | 0.77 | 0.79 | 0.67 | 0.69 | 0.69 | -12.53% | 2,926,391 |
| Dec 17, 2024 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 4.85% | 3,490,642 |
| Dec 16, 2024 | 0.70 | 0.78 | 0.69 | 0.75 | 0.75 | 2.75% | 3,554,874 |
| Dec 13, 2024 | 0.69 | 0.76 | 0.67 | 0.73 | 0.73 | -7.97% | 4,944,686 |
| Dec 12, 2024 | 0.82 | 0.85 | 0.72 | 0.79 | 0.79 | -7.74% | 7,678,540 |
| Dec 11, 2024 | 0.70 | 0.90 | 0.69 | 0.86 | 0.86 | 11.21% | 11,246,568 |
| Dec 10, 2024 | 0.72 | 0.78 | 0.62 | 0.77 | 0.77 | -12.47% | 23,269,184 |
| Dec 9, 2024 | 1.01 | 1.54 | 0.77 | 0.88 | 0.88 | 52.14% | 262,137,038 |
| Dec 6, 2024 | 0.56 | 0.59 | 0.54 | 0.58 | 0.58 | 5.36% | 1,241,416 |
| Dec 5, 2024 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -1.12% | 1,005,697 |
| Dec 4, 2024 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | - | 1,326,815 |
| Dec 3, 2024 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.16% | 1,114,354 |
| Dec 2, 2024 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 0.02% | 1,503,471 |
| Nov 29, 2024 | 0.56 | 0.59 | 0.53 | 0.58 | 0.58 | 7.18% | 1,962,089 |
| Nov 27, 2024 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | 1.54% | 10,177,485 |
| Nov 26, 2024 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | -1.86% | 938,041 |
| Nov 25, 2024 | 0.53 | 0.59 | 0.51 | 0.54 | 0.54 | 3.85% | 2,344,595 |
| Nov 22, 2024 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -8.53% | 1,734,981 |
| Nov 21, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.43% | 1,221,873 |
| Nov 20, 2024 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -2.28% | 1,005,456 |
| Nov 19, 2024 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | -0.98% | 1,485,176 |
| Nov 18, 2024 | 0.65 | 0.66 | 0.58 | 0.63 | 0.63 | -3.03% | 2,149,239 |
| Nov 15, 2024 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | -7.28% | 2,348,209 |
| Nov 14, 2024 | 0.73 | 0.73 | 0.65 | 0.70 | 0.70 | -10.13% | 4,616,468 |
| Nov 13, 2024 | 0.95 | 0.98 | 0.75 | 0.78 | 0.78 | -9.59% | 17,964,295 |
| Nov 12, 2024 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | -3.11% | 2,280,810 |
| Nov 11, 2024 | 1.06 | 1.06 | 0.82 | 0.89 | 0.89 | -17.56% | 7,322,901 |
| Nov 8, 2024 | 1.20 | 1.22 | 1.05 | 1.08 | 1.08 | -21.74% | 9,632,920 |
| Nov 7, 2024 | 1.27 | 1.73 | 1.22 | 1.38 | 1.38 | 22.12% | 33,060,856 |
| Nov 6, 2024 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -7.38% | 1,905,249 |
| Nov 5, 2024 | 1.30 | 1.37 | 1.20 | 1.22 | 1.22 | 1.67% | 4,369,035 |
| Nov 4, 2024 | 1.13 | 1.29 | 1.08 | 1.20 | 1.20 | 9.09% | 4,430,826 |
| Nov 1, 2024 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 924,618 |
| Oct 31, 2024 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 1,743,668 |
| Oct 30, 2024 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 960,424 |
| Oct 29, 2024 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 1,867,088 |
| Oct 28, 2024 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 9.26% | 2,783,234 |
| Oct 25, 2024 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 1,812,425 |
| Oct 24, 2024 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 1,880,961 |
| Oct 23, 2024 | 1.24 | 1.25 | 1.12 | 1.15 | 1.15 | -8.00% | 2,336,108 |
| Oct 22, 2024 | 1.18 | 1.35 | 1.18 | 1.25 | 1.25 | 2.46% | 4,408,924 |
| Oct 21, 2024 | 1.08 | 1.25 | 1.05 | 1.22 | 1.22 | 5.17% | 3,865,693 |
| Oct 18, 2024 | 1.28 | 1.30 | 1.12 | 1.16 | 1.16 | 7.41% | 8,192,033 |
| Oct 17, 2024 | 1.13 | 1.18 | 1.01 | 1.08 | 1.08 | -24.48% | 9,784,928 |
| Oct 16, 2024 | 1.31 | 1.57 | 1.25 | 1.43 | 1.43 | 55.43% | 51,619,110 |
| Oct 15, 2024 | 1.01 | 1.07 | 0.90 | 0.92 | 0.92 | -13.21% | 7,143,999 |
| Oct 14, 2024 | 1.27 | 1.30 | 1.05 | 1.06 | 1.06 | -17.19% | 5,635,881 |
| Oct 11, 2024 | 1.18 | 1.40 | 1.11 | 1.28 | 1.28 | 4.92% | 13,207,859 |
| Oct 10, 2024 | 1.99 | 2.05 | 1.05 | 1.22 | 1.22 | -30.68% | 25,427,145 |
| Oct 9, 2024 | 1.67 | 1.92 | 1.64 | 1.76 | 1.76 | 6.02% | 9,682,608 |
| Oct 8, 2024 | 1.85 | 2.12 | 1.60 | 1.66 | 1.66 | -23.50% | 9,643,202 |
| Oct 7, 2024 | 2.34 | 2.34 | 1.69 | 2.17 | 2.17 | -14.23% | 19,331,695 |
| Oct 4, 2024 | 3.86 | 4.00 | 2.12 | 2.53 | 2.53 | -32.89% | 28,518,138 |
| Oct 3, 2024 | 3.53 | 4.05 | 3.34 | 3.77 | 3.77 | -13.93% | 23,745,703 |
| Oct 2, 2024 | 4.25 | 4.67 | 3.63 | 4.38 | 4.38 | 29.20% | 84,795,099 |
| Oct 1, 2024 | 3.29 | 3.99 | 2.37 | 3.39 | 3.39 | 9.35% | 150,496,530 |
| Sep 30, 2024 | 1.77 | 3.59 | 1.56 | 3.10 | 3.10 | 146.03% | 200,832,564 |