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

Fangdd Network Group Ltd ADR (NQ: DUO )

0.3662 -0.0138 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.5500 0.5949 0.5420 0.5420 35,718 -0.01(-1.74%)
Feb 28, 2024 0.5890 0.5950 0.5515 0.5516 51,966 -0.03(-5.71%)
Feb 27, 2024 0.6000 0.6001 0.5667 0.5850 55,253 -0.01(-2.40%)
Feb 26, 2024 0.6700 0.6700 0.5500 0.5994 227,640 -0.08(-11.85%)
Feb 23, 2024 0.5706 0.6900 0.5706 0.6800 460,665 +0.08(+13.94%)
Feb 22, 2024 0.6001 0.6100 0.5722 0.5968 62,541 -0.02(-2.48%)
Feb 21, 2024 0.6200 0.6598 0.6120 0.6120 52,005 +0.00(+0.15%)
Feb 20, 2024 0.6700 0.6720 0.5800 0.6111 291,530 -0.06(-9.48%)
Feb 16, 2024 0.7000 0.7000 0.6350 0.6751 913,165 +0.01(+1.98%)
Feb 15, 2024 0.7065 0.7600 0.6000 0.6620 932,546 -0.04(-6.17%)
Feb 14, 2024 0.5600 0.7516 0.5400 0.7055 1,135,347 +0.16(+28.27%)
Feb 13, 2024 0.6300 0.6300 0.5500 0.5500 134,918 -0.01(-2.36%)
Feb 12, 2024 0.6200 0.6200 0.5300 0.5633 264,673 -0.06(-9.15%)
Feb 09, 2024 0.6000 0.6200 0.5600 0.6200 12,945 +0.04(+7.08%)
Feb 08, 2024 0.5885 0.6100 0.5510 0.5790 23,272 +0.03(+5.27%)
Feb 07, 2024 0.6200 0.6200 0.5500 0.5500 21,177 -0.03(-5.17%)
Feb 06, 2024 0.6320 0.6320 0.5800 0.5800 24,980 +0.00(+0.00%)
Feb 05, 2024 0.6001 0.6490 0.5800 0.5800 14,621 -0.02(-3.33%)
Feb 02, 2024 0.6300 0.6400 0.6000 0.6000 10,482 -0.01(-1.61%)
Feb 01, 2024 0.6000 0.6500 0.6000 0.6098 45,388 +0.01(+1.63%)
Jan 31, 2024 0.6255 0.6399 0.6000 0.6000 9,304 -0.04(-6.69%)
Jan 30, 2024 0.5827 0.6500 0.5827 0.6430 58,406 +0.04(+7.08%)
Jan 29, 2024 0.6465 0.6542 0.5800 0.6005 10,969 +0.02(+3.25%)
Jan 26, 2024 0.5990 0.6000 0.5800 0.5816 10,170 -0.00(-0.15%)
Jan 25, 2024 0.6400 0.6400 0.5800 0.5825 18,082 -0.06(-8.97%)
Jan 24, 2024 0.5699 0.6400 0.5620 0.6399 53,774 +0.08(+13.84%)
Jan 23, 2024 0.5598 0.5646 0.5598 0.5621 1,750 -0.01(-1.54%)
Jan 22, 2024 0.6300 0.6350 0.5600 0.5709 28,065 -0.01(-2.34%)
Jan 19, 2024 0.5722 0.6069 0.5722 0.5846 10,119 +0.01(+2.18%)
Jan 18, 2024 0.6008 0.6110 0.5720 0.5721 14,332 -0.02(-2.95%)
Jan 17, 2024 0.6500 0.6500 0.5620 0.5895 13,482 -0.02(-2.88%)
Jan 16, 2024 0.5990 0.6420 0.5519 0.6070 11,079 +0.03(+4.66%)
Jan 12, 2024 0.6000 0.6147 0.5800 0.5800 6,111 -0.02(-2.98%)
Jan 11, 2024 0.6000 0.6250 0.5825 0.5978 32,571 -0.02(-3.38%)
Jan 10, 2024 0.6004 0.6600 0.6000 0.6187 11,782 -0.01(-1.06%)
Jan 09, 2024 0.6650 0.6650 0.6026 0.6253 211,177 -0.03(-5.07%)
Jan 08, 2024 0.6300 0.7080 0.6300 0.6587 27,457 -0.00(-0.20%)
Jan 05, 2024 0.6800 0.6980 0.6600 0.6600 6,422 -0.02(-2.22%)
Jan 04, 2024 0.6800 0.7000 0.6432 0.6750 15,402 -0.00(-0.72%)
Jan 03, 2024 0.7100 0.7184 0.6601 0.6799 17,115 -0.02(-2.87%)
Jan 02, 2024 0.7100 0.7498 0.6850 0.7000 39,441 +0.03(+4.01%)
Dec 29, 2023 0.6700 0.7500 0.6400 0.6730 158,246 +0.04(+5.98%)
Dec 28, 2023 0.6841 0.6841 0.6201 0.6350 22,653 +0.01(+2.22%)
Dec 27, 2023 0.6500 0.6799 0.6100 0.6212 10,214 -0.03(-3.99%)
Dec 26, 2023 0.6876 0.6901 0.6306 0.6470 14,765 +0.01(+2.29%)
Dec 22, 2023 0.6501 0.7398 0.6000 0.6325 23,943 -0.02(-2.69%)
Dec 21, 2023 0.7000 0.7398 0.6187 0.6500 51,721 -0.01(-1.07%)
Dec 20, 2023 0.6301 0.7398 0.6202 0.6570 75,924 +0.04(+5.95%)
Dec 19, 2023 0.6470 0.6490 0.6000 0.6201 38,983 +0.05(+8.79%)
Dec 18, 2023 0.5400 0.6299 0.5186 0.5700 39,061 +0.03(+5.75%)
Dec 15, 2023 0.5499 0.5499 0.5101 0.5390 23,702 +0.03(+5.69%)
Dec 14, 2023 0.5194 0.5199 0.4800 0.5100 38,755 +0.02(+4.08%)
Dec 13, 2023 0.5301 0.5599 0.4760 0.4900 132,778 -0.06(-10.91%)
Dec 12, 2023 0.6000 0.6000 0.5301 0.5500 45,068 -0.04(-6.78%)
Dec 11, 2023 0.6700 0.6700 0.5384 0.5900 58,434 -0.06(-9.22%)
Dec 08, 2023 0.6900 0.7300 0.6208 0.6499 44,399 -0.04(-5.81%)
Dec 07, 2023 0.7500 0.7999 0.6900 0.6900 16,945 -0.03(-4.17%)
Dec 06, 2023 0.7500 0.7999 0.7000 0.7200 50,550 -0.02(-2.70%)
Dec 05, 2023 0.8660 0.8660 0.7301 0.7400 91,211 -0.13(-14.94%)
Dec 04, 2023 0.8399 0.8900 0.8300 0.8700 10,348 +0.03(+3.57%)
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.