Fangdd Network Group Ltd (DUO) Historical Stock Data

2.29 ↑0.42 (22.46%)

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

Historical Data

In the past 30 trading days, DUO is down -0.06% a day on average. There have been 17 days where Fangdd Network Group Ltd closed green and 13 days where DUO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.20	1.98	↓$0.22 (-10.00%)	1.91	2.20	179.32K
2025-11-10	1.99	2.13	↑$0.14 (7.04%)	1.96	2.18	168.78K
2025-11-07	1.99	1.96	↓$0.03 (-1.51%)	1.88	2.03	124.54K
2025-11-06	1.92	2.01	↑$0.09 (4.69%)	1.90	2.13	302.23K
2025-11-05	1.80	1.88	↑$0.08 (4.44%)	1.78	1.91	92.09K
2025-11-04	1.87	1.80	↓$0.07 (-3.74%)	1.75	1.94	92.32K
2025-11-03	2.00	1.88	↓$0.12 (-6.00%)	1.87	2.00	98.90K
2025-10-31	1.85	1.97	↑$0.12 (6.49%)	1.83	1.98	84.18K
2025-10-30	1.90	1.91	↑$0.01 (0.53%)	1.84	1.98	140.05K
2025-10-29	1.99	1.89	↓$0.10 (-5.03%)	1.85	2.08	181.04K