Skip to main content

Fangdd Network Group Ltd ADR (NQ: DUO )

0.7267 -0.0633 (-8.01%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 0.8181 0.8478 0.7210 0.7900 7,535,323 -0.07(-7.74%)
Dec 11, 2024 0.7000 0.8998 0.6905 0.8563 11,029,969 +0.09(+11.21%)
Dec 10, 2024 0.7200 0.7800 0.6202 0.7700 23,201,284 -0.11(-12.47%)
Dec 09, 2024 1.010 1.540 0.7700 0.8797 261,548,512 +0.30(+52.14%)
Dec 06, 2024 0.5550 0.5900 0.5400 0.5782 1,241,416 +0.03(+5.36%)
Dec 05, 2024 0.5500 0.5565 0.5330 0.5488 994,968 -0.01(-1.12%)
Dec 04, 2024 0.5512 0.5850 0.5450 0.5550 1,315,210 +0.00(+0.00%)
Dec 03, 2024 0.5750 0.5867 0.5480 0.5550 1,108,311 -0.02(-4.16%)
Dec 02, 2024 0.5820 0.5900 0.5500 0.5791 1,493,982 +0.00(+0.05%)
Nov 29, 2024 0.5550 0.5850 0.5323 0.5788 1,962,089 +0.04(+7.15%)
Nov 27, 2024 0.5717 0.5889 0.5227 0.5402 10,177,503 +0.01(+1.54%)
Nov 26, 2024 0.5430 0.5790 0.5301 0.5320 935,731 -0.01(-1.86%)
Nov 25, 2024 0.5295 0.5888 0.5100 0.5421 2,301,435 +0.02(+3.85%)
Nov 22, 2024 0.5600 0.5630 0.5000 0.5220 1,734,982 -0.05(-8.53%)
Nov 21, 2024 0.6000 0.6000 0.5680 0.5707 1,205,328 -0.04(-6.43%)
Nov 20, 2024 0.6040 0.6366 0.5981 0.6099 993,090 -0.01(-2.28%)
Nov 19, 2024 0.6130 0.6500 0.5889 0.6241 1,477,399 -0.01(-0.98%)
Nov 18, 2024 0.6500 0.6585 0.5751 0.6303 2,129,645 -0.02(-3.03%)
Nov 15, 2024 0.6550 0.6851 0.6371 0.6500 2,348,209 -0.05(-7.28%)
Nov 14, 2024 0.7346 0.7346 0.6500 0.7010 4,544,250 -0.08(-10.13%)
Nov 13, 2024 0.9500 0.9799 0.7500 0.7800 17,909,060 -0.08(-9.59%)
Nov 12, 2024 0.8500 0.8800 0.8200 0.8627 2,246,486 -0.03(-3.11%)
Nov 11, 2024 1.060 1.060 0.8200 0.8904 7,259,953 -0.19(-17.56%)
Nov 08, 2024 1.200 1.220 1.050 1.080 9,632,923 -0.30(-21.74%)
Nov 07, 2024 1.270 1.730 1.220 1.380 32,793,500 +0.25(+22.12%)
Nov 06, 2024 1.140 1.160 1.080 1.130 1,891,750 -0.09(-7.38%)
Nov 05, 2024 1.300 1.370 1.200 1.220 4,342,176 +0.02(+1.67%)
Nov 04, 2024 1.130 1.290 1.080 1.200 4,417,135 +0.10(+9.09%)
Nov 01, 2024 1.090 1.130 1.060 1.100 924,618 +0.03(+2.80%)
Oct 31, 2024 1.120 1.120 1.030 1.070 1,728,213 -0.04(-3.60%)
Oct 30, 2024 1.110 1.150 1.100 1.110 958,423 -0.05(-4.31%)
Oct 29, 2024 1.180 1.200 1.150 1.160 1,856,956 -0.02(-1.69%)
Oct 28, 2024 1.140 1.180 1.110 1.180 2,768,091 +0.10(+9.26%)
Oct 25, 2024 1.130 1.130 1.080 1.080 1,812,425 -0.03(-2.70%)
Oct 24, 2024 1.140 1.140 1.080 1.110 1,878,481 -0.04(-3.48%)
Oct 23, 2024 1.240 1.250 1.120 1.150 2,328,161 -0.10(-8.00%)
Oct 22, 2024 1.180 1.350 1.180 1.250 4,406,012 +0.03(+2.46%)
Oct 21, 2024 1.080 1.250 1.050 1.220 3,862,477 +0.06(+5.17%)
Oct 18, 2024 1.280 1.300 1.115 1.160 8,192,048 +0.08(+7.41%)
Oct 17, 2024 1.130 1.180 1.010 1.080 9,734,460 -0.35(-24.48%)
Oct 16, 2024 1.310 1.570 1.250 1.430 51,514,392 +0.51(+55.43%)
Oct 15, 2024 1.010 1.070 0.9000 0.9200 7,116,825 -0.14(-13.21%)
Oct 14, 2024 1.270 1.300 1.050 1.060 5,621,400 -0.22(-17.19%)
Oct 11, 2024 1.180 1.400 1.105 1.280 13,207,866 +0.06(+4.92%)
Oct 10, 2024 1.990 2.050 1.050 1.220 25,356,300 -0.54(-30.68%)
Oct 09, 2024 1.670 1.920 1.640 1.760 9,664,294 +0.10(+6.02%)
Oct 08, 2024 1.850 2.120 1.600 1.660 9,579,807 -0.51(-23.50%)
Oct 07, 2024 2.340 2.340 1.690 2.170 19,269,324 -0.36(-14.23%)
Oct 04, 2024 3.860 4.000 2.120 2.530 28,518,168 -1.24(-32.89%)
Oct 03, 2024 3.530 4.050 3.340 3.770 23,645,146 -0.61(-13.93%)
Oct 02, 2024 4.250 4.670 3.630 4.380 84,583,432 +0.99(+29.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.