Fangdd Network Group Ltd (DUO) Historical Stock Data
0.61 ↓0.01 (-2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUO is down -3.25% a day on average. There have been 12 days where Fangdd Network Group Ltd closed green and 18 days where DUO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.60 | 0.61 | ↑$0.01 (0.98%) | 0.60 | 0.64 | 1M |
| 2024-11-19 | 0.61 | 0.62 | ↑$0.01 (1.81%) | 0.59 | 0.65 | 1.48M |
| 2024-11-18 | 0.65 | 0.63 | ↓$0.02 (-3.03%) | 0.58 | 0.66 | 2.14M |
| 2024-11-15 | 0.66 | 0.65 | ↓$0.01 (-0.76%) | 0.64 | 0.69 | 2.35M |
| 2024-11-14 | 0.73 | 0.70 | ↓$0.03 (-4.57%) | 0.65 | 0.73 | 4.61M |
| 2024-11-13 | 0.95 | 0.78 | ↓$0.17 (-17.60%) | 0.75 | 0.98 | 17.94M |
| 2024-11-12 | 0.85 | 0.86 | ↑$0.01 (1.49%) | 0.82 | 0.88 | 2.28M |
| 2024-11-11 | 1.06 | 0.89 | ↓$0.17 (-16.00%) | 0.82 | 1.06 | 7.30M |
| 2024-11-08 | 1.20 | 1.08 | ↓$0.12 (-10.00%) | 1.05 | 1.22 | 9.62M |
| 2024-11-07 | 1.27 | 1.38 | ↑$0.11 (8.66%) | 1.22 | 1.73 | 32.84M |
| 2024-11-06 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.08 | 1.16 | 1.90M |
| 2024-11-05 | 1.30 | 1.22 | ↓$0.08 (-6.15%) | 1.20 | 1.37 | 4.35M |
| 2024-11-04 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.08 | 1.29 | 4.42M |
| 2024-11-01 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.13 | 0.91M |
| 2024-10-31 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.03 | 1.12 | 1.73M |
| 2024-10-30 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.15 | 0.96M |
| 2024-10-29 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.20 | 1.86M |
| 2024-10-28 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.18 | 2.78M |
| 2024-10-25 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.08 | 1.13 | 1.81M |
| 2024-10-24 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.08 | 1.14 | 1.88M |
| 2024-10-23 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.12 | 1.25 | 2.33M |
| 2024-10-22 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.35 | 4.41M |
| 2024-10-21 | 1.08 | 1.22 | ↑$0.14 (12.96%) | 1.05 | 1.25 | 3.86M |
| 2024-10-18 | 1.28 | 1.16 | ↓$0.12 (-9.38%) | 1.12 | 1.30 | 8.17M |
| 2024-10-17 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.01 | 1.18 | 9.76M |
| 2024-10-16 | 1.31 | 1.43 | ↑$0.12 (9.08%) | 1.25 | 1.57 | 51.56M |
| 2024-10-15 | 1.01 | 0.92 | ↓$0.09 (-8.91%) | 0.90 | 1.07 | 7.12M |
| 2024-10-14 | 1.27 | 1.06 | ↓$0.21 (-16.54%) | 1.05 | 1.30 | 5.63M |
| 2024-10-11 | 1.18 | 1.28 | ↑$0.10 (8.47%) | 1.11 | 1.40 | 13.20M |
| 2024-10-10 | 1.99 | 1.22 | ↓$0.77 (-38.69%) | 1.05 | 2.05 | 25.38M |
Create an account or log in to view more rows.
$DUO Nope
$DUO Chill out and chill some more. It's all temporary.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.
$DUO has just been halted from trading due to volatility.