Fangdd Network Group Ltd (DUO) Historical Stock Data

0.40 ↓0.01 (-2.54%)

As of April 25, 2024, 1:15pm EST.

Historical Data

In the past 30 trading days, DUO is down -1.45% 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
2024-04-26	0.39	0.40	↑$0.01 (3.79%)	0.39	0.42	61.56K
2024-04-25	0.40	0.41	↑$0.01 (2.76%)	0.39	0.42	106.95K
2024-04-24	0.41	0.39	↓$0.02 (-5.13%)	0.38	0.41	80.42K
2024-04-23	0.42	0.41	↓$0.01 (-1.55%)	0.39	0.43	93.21K
2024-04-22	0.39	0.42	↑$0.03 (7.74%)	0.38	0.44	371.24K
2024-04-19	0.40	0.38	↓$0.02 (-4.15%)	0.38	0.42	105.20K
2024-04-18	0.39	0.40	↑$0.01 (2.33%)	0.38	0.42	113.40K
2024-04-17	0.38	0.39	↑$0.01 (2.40%)	0.36	0.39	51.33K
2024-04-16	0.39	0.37	↓$0.02 (-6.09%)	0.35	0.39	161.53K
2024-04-15	0.39	0.37	↓$0.02 (-5.13%)	0.36	0.43	164.67K
2024-04-12	0.44	0.40	↓$0.03 (-7.82%)	0.40	0.44	63.45K
2024-04-11	0.43	0.44	↑$0.00 (1.11%)	0.42	0.45	93.37K
2024-04-10	0.45	0.44	↓$0.01 (-2.05%)	0.43	0.47	118.65K
2024-04-09	0.48	0.46	↓$0.03 (-5.26%)	0.44	0.48	147.58K
2024-04-08	0.45	0.49	↑$0.04 (9.03%)	0.43	0.53	647.78K
2024-04-05	0.44	0.43	↓$0.01 (-2.97%)	0.42	0.44	75.97K
2024-04-04	0.43	0.43	↑$0.00 (0.47%)	0.43	0.44	84.42K
2024-04-03	0.45	0.42	↓$0.03 (-5.59%)	0.42	0.45	85.70K
2024-04-02	0.45	0.44	↓$0.01 (-3.18%)	0.42	0.45	127.42K
2024-04-01	0.45	0.45	↑$0.00 (0.20%)	0.43	0.45	81.29K
2024-03-28	0.45	0.45	↑$0.00 (0.00%)	0.43	0.45	95.32K
2024-03-27	0.43	0.45	↑$0.02 (5.14%)	0.43	0.46	115.84K
2024-03-26	0.42	0.43	↑$0.01 (2.90%)	0.42	0.49	127.58K
2024-03-25	0.48	0.44	↓$0.04 (-7.79%)	0.43	0.48	298.59K
2024-03-22	0.47	0.45	↓$0.02 (-4.80%)	0.43	0.48	126.10K
2024-03-21	0.49	0.45	↓$0.04 (-7.74%)	0.45	0.49	238.84K
2024-03-20	0.50	0.48	↓$0.02 (-4.09%)	0.47	0.50	121.98K
2024-03-19	0.49	0.49	↓$0.00 (-0.21%)	0.42	0.49	291.94K
2024-03-18	0.53	0.50	↓$0.03 (-5.70%)	0.48	0.56	585.16K
2024-03-15	0.57	0.56	↓$0.01 (-2.14%)	0.53	0.60	376.86K