Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.170
+0.020 (1.74%)
At close: Feb 27, 2026, 4:00 PM EST
1.122
-0.048 (-4.11%)
After-hours: Feb 27, 2026, 7:13 PM EST
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 51,184 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -2.54% | 36,786 |
| Feb 25, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.28% | 75,450 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 79,504 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 54,391 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 17,811 |
| Feb 19, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 23,313 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 33,697 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 39,074 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 4.39% | 46,490 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -8.80% | 139,742 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -6.02% | 65,020 |
| Feb 10, 2026 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 94,853 |
| Feb 9, 2026 | 1.22 | 1.36 | 1.22 | 1.35 | 1.35 | 12.50% | 171,424 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | 1.69% | 81,669 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 135,428 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | 0.40% | 85,267 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.26 | 1.27 | 1.27 | -11.54% | 166,296 |
| Feb 2, 2026 | 1.38 | 1.52 | 1.35 | 1.43 | 1.43 | 1.42% | 143,503 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.36 | 1.41 | 1.41 | -13.50% | 423,912 |
| Jan 29, 2026 | 1.59 | 1.94 | 1.48 | 1.63 | 1.63 | 18.12% | 4,196,629 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 41,450 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 27,700 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -3.40% | 52,126 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.65% | 60,098 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.38 | 1.51 | 1.51 | -1.31% | 187,260 |
| Jan 21, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 47,523 |
| Jan 20, 2026 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 51,086 |
| Jan 16, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 37,569 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 3.25% | 56,622 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 41,850 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 54,791 |
| Jan 12, 2026 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | 4.37% | 74,802 |
| Jan 9, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 3.23% | 54,115 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 43,153 |
| Jan 7, 2026 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -8.48% | 102,357 |
| Jan 6, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 58,635 |
| Jan 5, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 1.27% | 63,234 |
| Jan 2, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 7.53% | 61,237 |
| Dec 31, 2025 | 1.56 | 1.63 | 1.45 | 1.46 | 1.46 | -6.41% | 104,445 |
| Dec 30, 2025 | 1.66 | 1.73 | 1.56 | 1.56 | 1.56 | -0.64% | 121,289 |
| Dec 29, 2025 | 1.59 | 1.69 | 1.57 | 1.57 | 1.57 | -4.85% | 83,453 |
| Dec 26, 2025 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -4.07% | 25,007 |
| Dec 24, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | 3.61% | 47,803 |
| Dec 23, 2025 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 49,696 |
| Dec 22, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | 3.57% | 45,896 |
| Dec 19, 2025 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 88,104 |
| Dec 18, 2025 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 107,682 |
| Dec 17, 2025 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 72,671 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | - | 89,230 |