Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fangdd Network Group Ltd. - Class A Ordinary Shares (NQ: DUO )

0.6515 -0.0096 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.6612 0.6884 0.6101 0.6515 3,123,815 -0.01(-1.00%)
Dec 19, 2024 0.7100 0.7100 0.6580 0.6581 1,691,764 -0.03(-3.94%)
Dec 18, 2024 0.7749 0.7855 0.6720 0.6851 2,851,627 -0.10(-12.53%)
Dec 17, 2024 0.7151 0.8141 0.7151 0.7832 3,478,492 +0.04(+4.85%)
Dec 16, 2024 0.7010 0.7800 0.6920 0.7470 3,504,807 +0.02(+2.75%)
Dec 13, 2024 0.6900 0.7578 0.6702 0.7270 4,944,687 -0.06(-7.97%)
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 994,947 -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 984,701 -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 2,327,961 -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 27,822,896 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.