Fangdd Network Group Ltd (DUO) Historical Stock Data

0.65 ↓0.01 (-1.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DUO is down -1.51% 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
2024-12-20	0.66	0.65	↓$0.01 (-1.47%)	0.61	0.69	3.12M
2024-12-19	0.71	0.66	↓$0.05 (-6.89%)	0.66	0.71	1.79M
2024-12-18	0.77	0.69	↓$0.09 (-11.59%)	0.67	0.79	2.89M
2024-12-17	0.72	0.78	↑$0.07 (9.52%)	0.72	0.81	3.48M
2024-12-16	0.70	0.75	↑$0.05 (6.56%)	0.69	0.78	3.53M
2024-12-13	0.69	0.73	↑$0.04 (5.19%)	0.67	0.76	4.94M
2024-12-12	0.82	0.79	↓$0.03 (-3.43%)	0.72	0.85	7.55M
2024-12-11	0.70	0.86	↑$0.16 (22.33%)	0.69	0.90	11.17M
2024-12-10	0.72	0.77	↑$0.05 (6.94%)	0.62	0.78	23.25M
2024-12-09	1.01	0.88	↓$0.13 (-12.90%)	0.77	1.54	261.96M
2024-12-06	0.56	0.58	↑$0.02 (4.18%)	0.54	0.59	1.24M
2024-12-05	0.55	0.55	↓$0.00 (-0.22%)	0.53	0.56	1M
2024-12-04	0.55	0.56	↑$0.00 (0.69%)	0.55	0.59	1.32M
2024-12-03	0.58	0.56	↓$0.02 (-3.48%)	0.55	0.59	1.11M
2024-12-02	0.58	0.58	↓$0.00 (-0.50%)	0.55	0.59	1.50M
2024-11-29	0.56	0.58	↑$0.02 (4.29%)	0.53	0.59	1.96M
2024-11-27	0.57	0.54	↓$0.03 (-5.51%)	0.52	0.59	10.17M
2024-11-26	0.54	0.53	↓$0.01 (-2.03%)	0.53	0.58	0.94M
2024-11-25	0.53	0.54	↑$0.01 (2.38%)	0.51	0.59	2.34M
2024-11-22	0.56	0.52	↓$0.04 (-6.79%)	0.50	0.56	1.73M
2024-11-21	0.60	0.57	↓$0.03 (-4.88%)	0.57	0.60	1.21M
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