Fangdd Network Group Ltd (DUO) Historical Stock Data

1.72 ↑0.06 (3.61%)

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

Historical Data

In the past 30 trading days, DUO is down -1.14% a day on average. There have been 14 days where Fangdd Network Group Ltd closed green and 16 days where DUO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.75	1.72	↓$0.03 (-1.71%)	1.68	1.77	47.61K
2025-12-23	1.73	1.66	↓$0.07 (-4.05%)	1.65	1.74	29.66K
2025-12-22	1.72	1.74	↑$0.02 (1.16%)	1.71	1.78	32.60K
2025-12-19	1.62	1.68	↑$0.06 (3.70%)	1.60	1.70	61.01K
2025-12-18	1.64	1.60	↓$0.04 (-2.44%)	1.60	1.68	107.32K
2025-12-17	1.74	1.61	↓$0.13 (-7.47%)	1.61	1.75	71.94K
2025-12-16	1.72	1.70	↓$0.02 (-1.16%)	1.69	1.76	88.09K
2025-12-15	1.96	1.70	↓$0.26 (-13.27%)	1.70	1.96	106.47K
2025-12-12	2.02	1.95	↓$0.07 (-3.47%)	1.90	2.08	133.69K
2025-12-11	2.22	2.07	↓$0.15 (-6.76%)	2.01	2.22	123.79K
2025-12-10	2.07	2.29	↑$0.22 (10.63%)	2.06	2.44	791.13K
2025-12-09	1.89	1.87	↓$0.02 (-1.06%)	1.86	1.92	35.04K
2025-12-08	2.03	1.91	↓$0.12 (-5.91%)	1.87	2.05	127.25K
2025-12-05	2.05	2.08	↑$0.03 (1.46%)	2.00	2.18	69.26K
2025-12-04	1.88	2.05	↑$0.17 (9.04%)	1.87	2.09	74.35K
2025-12-03	1.85	1.89	↑$0.04 (2.16%)	1.81	1.91	43.49K
2025-12-02	1.83	1.85	↑$0.02 (1.09%)	1.78	1.85	36.35K
2025-12-01	1.83	1.84	↑$0.01 (0.55%)	1.80	1.87	43.96K
2025-11-28	1.76	1.81	↑$0.05 (2.84%)	1.72	1.92	84.94K
2025-11-26	1.72	1.74	↑$0.02 (1.15%)	1.72	1.78	50.87K
2025-11-25	1.75	1.75	↑$0.00 (0.00%)	1.66	1.78	61.36K
2025-11-24	1.76	1.78	↑$0.02 (1.14%)	1.71	1.80	40.40K
2025-11-21	1.67	1.68	↑$0.01 (0.60%)	1.63	1.72	64.14K
2025-11-20	1.83	1.67	↓$0.16 (-8.74%)	1.66	1.88	147.71K
2025-11-19	1.83	1.72	↓$0.11 (-6.01%)	1.72	1.88	74.04K
2025-11-18	1.78	1.75	↓$0.03 (-1.69%)	1.73	1.82	66.90K
2025-11-17	1.81	1.80	↓$0.01 (-0.55%)	1.77	1.88	36.25K
2025-11-14	1.78	1.81	↑$0.03 (1.69%)	1.78	1.88	48.58K
2025-11-13	1.87	1.82	↓$0.05 (-2.67%)	1.76	1.91	82.40K
2025-11-12	2.01	1.92	↓$0.09 (-4.48%)	1.84	2.01	79.12K