Fangdd Network Group Ltd (DUO) Historical Stock Data

0.23 ↓0.00 (-0.99%)

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

Historical Data

In the past 30 trading days, DUO is up 0.44% a day on average. There have been 16 days where Fangdd Network Group Ltd closed green and 14 days where DUO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	0.23	0.23	↑$0.00 (1.01%)	0.22	0.24	1.82M
2025-05-22	0.22	0.23	↑$0.01 (4.09%)	0.22	0.23	1.52M
2025-05-21	0.23	0.23	↓$0.00 (-1.87%)	0.22	0.23	1.67M
2025-05-20	0.23	0.23	↓$0.00 (-1.03%)	0.23	0.24	1.87M
2025-05-19	0.24	0.23	↓$0.00 (-1.39%)	0.23	0.24	1.15M
2025-05-16	0.24	0.24	↓$0.00 (-0.08%)	0.23	0.24	3.14M
2025-05-15	0.24	0.25	↑$0.01 (4.68%)	0.23	0.26	6.80M
2025-05-14	0.24	0.24	↑$0.00 (1.73%)	0.23	0.25	2.74M
2025-05-13	0.25	0.24	↓$0.01 (-2.64%)	0.24	0.25	6.51M
2025-05-12	0.24	0.25	↑$0.01 (3.86%)	0.22	0.38	129.71M
2025-05-09	0.23	0.23	↑$0.01 (2.21%)	0.22	0.23	2.77M
2025-05-08	0.23	0.23	↑$0.00 (0.76%)	0.22	0.23	1.39M
2025-05-07	0.23	0.23	↓$0.01 (-2.68%)	0.22	0.23	1.55M
2025-05-06	0.24	0.23	↓$0.01 (-2.29%)	0.22	0.24	2.28M
2025-05-05	0.23	0.24	↑$0.01 (5.33%)	0.22	0.24	7.91M
2025-05-02	0.24	0.23	↓$0.01 (-5.54%)	0.22	0.24	2.60M
2025-05-01	0.25	0.24	↓$0.01 (-5.44%)	0.24	0.25	1.23M
2025-04-30	0.25	0.24	↓$0.00 (-1.76%)	0.24	0.25	803.94K
2025-04-29	0.24	0.25	↑$0.01 (4.15%)	0.24	0.26	2.71M
2025-04-28	0.24	0.25	↑$0.00 (1.96%)	0.21	0.25	5.97M
2025-04-25	0.25	0.25	↑$0.00 (0.00%)	0.24	0.25	3.54M
2025-04-24	0.25	0.27	↑$0.02 (8.16%)	0.23	0.28	13.73M
2025-04-23	0.23	0.24	↑$0.00 (1.81%)	0.22	0.25	2.08M
2025-04-22	0.22	0.23	↑$0.01 (5.17%)	0.21	0.23	1.22M
2025-04-21	0.23	0.22	↓$0.01 (-5.61%)	0.21	0.23	0.96M
2025-04-17	0.22	0.23	↑$0.01 (3.74%)	0.21	0.25	9.87M
2025-04-16	0.23	0.23	↑$0.00 (0.71%)	0.22	0.24	2.43M
2025-04-15	0.23	0.22	↓$0.01 (-2.24%)	0.22	0.23	625.49K
2025-04-14	0.23	0.22	↓$0.00 (-1.33%)	0.22	0.23	1.26M
2025-04-11	0.23	0.22	↓$0.01 (-2.22%)	0.21	0.23	1.35M