Fangdd Network Group Ltd (DUO) Historical Stock Data
0.45 ↑0.00 (0.00%)
As of March 27, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, DUO is down -1.41% a day on average. There have been 10 days where Fangdd Network Group Ltd closed green and 20 days where DUO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.62 | 0.61 | ↓$0.01 (-1.61%) | 0.59 | 0.68 | 710.13K |
2024-03-13 | 0.60 | 0.70 | ↑$0.10 (17.45%) | 0.53 | 0.74 | 2.75M |
2024-03-12 | 0.64 | 0.75 | ↑$0.11 (17.32%) | 0.61 | 0.79 | 4.71M |
2024-03-11 | 1.11 | 0.67 | ↓$0.44 (-39.82%) | 0.65 | 1.32 | 75.36M |
2024-03-08 | 0.56 | 0.61 | ↑$0.05 (8.13%) | 0.56 | 0.62 | 11.55M |
2024-03-07 | 0.57 | 0.57 | ↑$0.01 (1.06%) | 0.55 | 0.58 | 32.07K |
2024-03-06 | 0.55 | 0.55 | ↓$0.00 (-0.74%) | 0.55 | 0.58 | 11.49K |
2024-03-05 | 0.57 | 0.57 | ↑$0.00 (0.25%) | 0.55 | 0.59 | 27.24K |
2024-03-04 | 0.58 | 0.57 | ↓$0.01 (-1.83%) | 0.57 | 0.59 | 47.35K |
2024-03-01 | 0.54 | 0.56 | ↑$0.02 (3.26%) | 0.54 | 0.59 | 91.99K |
2024-02-29 | 0.55 | 0.54 | ↓$0.01 (-1.45%) | 0.54 | 0.59 | 35.72K |
2024-02-28 | 0.59 | 0.55 | ↓$0.04 (-6.35%) | 0.55 | 0.60 | 52.30K |
2024-02-27 | 0.60 | 0.59 | ↓$0.02 (-2.50%) | 0.57 | 0.60 | 55.25K |
2024-02-26 | 0.67 | 0.60 | ↓$0.07 (-10.54%) | 0.55 | 0.67 | 227.75K |
2024-02-23 | 0.57 | 0.68 | ↑$0.11 (19.17%) | 0.57 | 0.69 | 460.56K |
2024-02-22 | 0.60 | 0.60 | ↓$0.00 (-0.55%) | 0.57 | 0.61 | 62.54K |
2024-02-21 | 0.62 | 0.61 | ↓$0.00 (-0.50%) | 0.61 | 0.66 | 57.21K |
2024-02-20 | 0.67 | 0.61 | ↓$0.06 (-8.79%) | 0.58 | 0.67 | 293.91K |
2024-02-16 | 0.70 | 0.68 | ↓$0.02 (-3.56%) | 0.64 | 0.70 | 0.91M |
2024-02-15 | 0.71 | 0.66 | ↓$0.04 (-6.30%) | 0.60 | 0.76 | 0.94M |
Create an account or log in to view more rows.
$DUO bear trap?
$DUO BUY BUY BUY
$DUO just waiting to short this bad boy.
$DUO free to hold
$DUO I bought the dip
$DUO why spike ?
$DUO who here can't stand the CEO?
$DUO whats the news????
$DUO get over the hump
$DUO who here can't stand the CEO?