Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.652
-0.010 (-1.45%)
At close: Dec 20, 2024, 4:00 PM
0.659
+0.007 (1.07%)
After-hours: Dec 20, 2024, 7:23 PM EST
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.66 | 0.69 | 0.61 | 0.65 | 0.65 | -1.45% | 3,113,431 |
| Dec 19, 2024 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -3.50% | 1,794,600 |
| Dec 18, 2024 | 0.77 | 0.79 | 0.67 | 0.69 | 0.69 | -12.53% | 2,926,400 |
| 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% | 3,554,900 |
| Dec 13, 2024 | 0.69 | 0.76 | 0.67 | 0.73 | 0.73 | -7.97% | 4,944,700 |
| 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% | 11,246,600 |
| Dec 10, 2024 | 0.72 | 0.78 | 0.62 | 0.77 | 0.77 | -12.47% | 23,269,200 |
| 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% | 1,005,700 |
| 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% | 1,114,400 |
| Dec 2, 2024 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 0.05% | 1,503,500 |
| Nov 29, 2024 | 0.56 | 0.59 | 0.53 | 0.58 | 0.58 | 7.15% | 1,962,100 |
| Nov 27, 2024 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | 1.54% | 10,177,500 |
| 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% | 2,344,600 |
| Nov 22, 2024 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -8.53% | 1,735,000 |
| Nov 21, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.43% | 1,221,900 |
| Nov 20, 2024 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -2.28% | 1,005,500 |
| Nov 19, 2024 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | -0.98% | 1,485,200 |
| 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% | 4,616,500 |
| Nov 13, 2024 | 0.95 | 0.98 | 0.75 | 0.78 | 0.78 | -9.59% | 17,964,300 |
| 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% | 33,060,900 |
| 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% | 1,743,700 |
| 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% | 1,867,100 |
| 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% | 1,881,000 |
| 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% | 3,865,700 |
| 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% | 7,144,000 |
| Oct 14, 2024 | 1.27 | 1.30 | 1.05 | 1.06 | 1.06 | -17.19% | 5,635,900 |
| Oct 11, 2024 | 1.18 | 1.40 | 1.11 | 1.28 | 1.28 | 4.92% | 13,207,900 |
| 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% | 19,331,700 |
| 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% | 84,795,100 |
| 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 |
| Sep 27, 2024 | 1.50 | 1.59 | 1.14 | 1.26 | 1.26 | 17.76% | 77,846,233 |
| Sep 26, 2024 | 0.74 | 1.43 | 0.68 | 1.07 | 1.07 | 114.00% | 257,944,000 |
| Sep 25, 2024 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | -7.24% | 724,600 |
| Sep 24, 2024 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | 25.79% | 4,347,900 |
| Sep 23, 2024 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 9.09% | 305,411 |
| Sep 20, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -0.71% | 151,500 |
| Sep 19, 2024 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | -3.25% | 321,005 |
| Sep 18, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -1.47% | 295,714 |
| Sep 17, 2024 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -3.51% | 97,912 |
| Sep 16, 2024 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -6.48% | 270,613 |
| Sep 13, 2024 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | 2.29% | 659,800 |
| Sep 12, 2024 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 4.56% | 1,378,600 |
| Sep 11, 2024 | 0.38 | 0.43 | 0.32 | 0.43 | 0.43 | 10.60% | 15,505,046 |
| Sep 10, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -0.31% | 67,234 |
| Sep 9, 2024 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -2.48% | 26,749 |
| Sep 6, 2024 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -0.03% | 40,230 |
| Sep 5, 2024 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 5.26% | 151,606 |
| Sep 4, 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 104,708 |
| Sep 3, 2024 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.05% | 99,800 |
| Aug 30, 2024 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -7.58% | 216,146 |
| Aug 29, 2024 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.30% | 54,329 |
| Aug 28, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -5.04% | 168,125 |
| Aug 27, 2024 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -11.21% | 71,530 |
| Aug 26, 2024 | 0.46 | 0.54 | 0.46 | 0.52 | 0.52 | 13.48% | 173,096 |
| Aug 23, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.40% | 148,700 |
| Aug 22, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -4.14% | 132,140 |
| Aug 21, 2024 | 0.42 | 0.49 | 0.41 | 0.49 | 0.49 | 15.31% | 417,400 |
| Aug 20, 2024 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -4.60% | 114,400 |
| Aug 19, 2024 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 4.40% | 203,500 |
| Aug 16, 2024 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 6.67% | 190,448 |
| Aug 15, 2024 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 3.80% | 67,100 |
| Aug 14, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.15% | 46,202 |
| Aug 13, 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.23% | 58,548 |
| Aug 12, 2024 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.26% | 46,800 |
| Aug 9, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.74% | 44,500 |
| Aug 8, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.30% | 62,800 |
| Aug 7, 2024 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -1.58% | 53,682 |
| Aug 6, 2024 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 8.77% | 82,880 |
| Aug 5, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -4.64% | 119,500 |
| Aug 2, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.12% | 98,605 |
| Aug 1, 2024 | 0.43 | 0.44 | 0.39 | 0.39 | 0.39 | -7.52% | 314,130 |