Skip to main content

Fangdd Network Group Ltd ADR (NQ: DUO )

1.100 -0.060 (-5.17%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.140 1.190 1.050 1.160 887,374 -0.05(-4.13%)
May 22, 2024 1.220 1.380 1.030 1.210 2,281,444 -0.01(-0.82%)
May 21, 2024 1.040 1.650 0.9600 1.220 9,706,621 +0.06(+5.17%)
May 20, 2024 1.500 1.500 0.9600 1.160 11,536,512 -0.52(-30.95%)
May 17, 2024 1.520 2.100 1.330 1.680 104,959,312 +1.28(+321.26%)
May 16, 2024 0.4900 0.4900 0.3805 0.3988 1,166,270 +0.00(+0.94%)
May 15, 2024 0.4080 0.4080 0.3900 0.3951 79,682 +0.00(+0.79%)
May 14, 2024 0.3800 0.4089 0.3600 0.3920 362,078 +0.01(+2.08%)
May 13, 2024 0.3690 0.3940 0.3510 0.3840 215,084 +0.03(+9.37%)
May 10, 2024 0.3780 0.3780 0.3509 0.3511 57,875 -0.01(-3.81%)
May 09, 2024 0.3600 0.3781 0.3600 0.3650 32,444 +0.01(+2.30%)
May 08, 2024 0.3700 0.3789 0.3510 0.3568 125,269 -0.02(-4.75%)
May 07, 2024 0.3800 0.3899 0.3708 0.3746 45,623 -0.01(-1.42%)
May 06, 2024 0.3689 0.3989 0.3603 0.3800 178,736 +0.01(+3.77%)
May 03, 2024 0.3900 0.3999 0.3500 0.3662 144,389 -0.02(-4.88%)
May 02, 2024 0.4040 0.4040 0.3800 0.3850 79,022 -0.01(-1.28%)
May 01, 2024 0.4000 0.4048 0.3900 0.3900 42,294 -0.01(-3.68%)
Apr 30, 2024 0.4068 0.4085 0.3900 0.4049 49,219 +0.00(+0.00%)
Apr 29, 2024 0.4023 0.4100 0.3855 0.4049 102,980 +0.01(+1.33%)
Apr 26, 2024 0.3850 0.4230 0.3850 0.3996 61,558 -0.01(-2.54%)
Apr 25, 2024 0.3990 0.4204 0.3880 0.4100 106,950 +0.02(+5.67%)
Apr 24, 2024 0.4090 0.4140 0.3800 0.3880 80,418 -0.02(-5.94%)
Apr 23, 2024 0.4190 0.4300 0.3912 0.4125 93,208 -0.01(-1.83%)
Apr 22, 2024 0.3900 0.4400 0.3800 0.4202 371,244 +0.04(+9.60%)
Apr 19, 2024 0.4000 0.4200 0.3812 0.3834 105,197 -0.02(-4.15%)
Apr 18, 2024 0.3900 0.4190 0.3801 0.4000 113,403 +0.01(+2.83%)
Apr 17, 2024 0.3799 0.3900 0.3610 0.3890 51,334 +0.02(+5.14%)
Apr 16, 2024 0.3940 0.3940 0.3512 0.3700 161,526 +0.00(+0.00%)
Apr 15, 2024 0.3900 0.4250 0.3613 0.3700 164,668 -0.03(-8.19%)
Apr 12, 2024 0.4372 0.4372 0.4020 0.4030 63,501 -0.04(-8.03%)
Apr 11, 2024 0.4334 0.4470 0.4212 0.4382 93,374 -0.00(-0.36%)
Apr 10, 2024 0.4490 0.4670 0.4319 0.4398 118,653 -0.02(-4.18%)
Apr 09, 2024 0.4845 0.4845 0.4400 0.4590 147,581 -0.03(-5.40%)
Apr 08, 2024 0.4450 0.5300 0.4300 0.4852 647,784 +0.06(+13.39%)
Apr 05, 2024 0.4410 0.4410 0.4202 0.4279 75,966 -0.00(-0.95%)
Apr 04, 2024 0.4300 0.4400 0.4250 0.4320 84,418 +0.01(+2.37%)
Apr 03, 2024 0.4500 0.4470 0.4150 0.4220 85,708 -0.01(-3.14%)
Apr 02, 2024 0.4500 0.4500 0.4150 0.4357 127,404 -0.01(-2.94%)
Apr 01, 2024 0.4480 0.4500 0.4250 0.4489 81,290 -0.00(-0.24%)
Mar 28, 2024 0.4500 0.4500 0.4301 0.4500 95,355 +0.00(+0.00%)
Mar 27, 2024 0.4300 0.4588 0.4250 0.4500 115,842 +0.02(+4.12%)
Mar 26, 2024 0.4200 0.4898 0.4200 0.4322 127,578 -0.01(-1.32%)
Mar 25, 2024 0.4750 0.4750 0.4250 0.4380 298,589 -0.01(-1.88%)
Mar 22, 2024 0.4689 0.4800 0.4310 0.4464 126,160 -0.01(-1.24%)
Mar 21, 2024 0.4899 0.4899 0.4515 0.4520 238,588 -0.03(-6.44%)
Mar 20, 2024 0.5037 0.5037 0.4729 0.4831 121,859 -0.00(-0.39%)
Mar 19, 2024 0.4900 0.4948 0.4200 0.4850 291,673 -0.01(-2.96%)
Mar 18, 2024 0.5300 0.5581 0.4810 0.4998 581,020 -0.06(-10.43%)
Mar 15, 2024 0.5702 0.5975 0.5300 0.5580 380,062 -0.05(-8.52%)
Mar 14, 2024 0.6200 0.6800 0.5900 0.6100 709,927 -0.09(-12.86%)
Mar 13, 2024 0.5960 0.7398 0.5347 0.7000 2,746,144 -0.05(-6.04%)
Mar 12, 2024 0.6350 0.7887 0.6100 0.7450 4,706,509 +0.08(+11.53%)
Mar 11, 2024 1.110 1.320 0.6500 0.6680 75,244,640 +0.06(+10.41%)
Mar 08, 2024 0.5595 0.6197 0.5595 0.6050 11,903,239 +0.03(+5.95%)
Mar 07, 2024 0.5650 0.5798 0.5501 0.5710 32,011 +0.02(+3.80%)
Mar 06, 2024 0.5542 0.5750 0.5500 0.5501 20,304 -0.02(-3.49%)
Mar 05, 2024 0.5686 0.5875 0.5460 0.5700 27,081 +0.00(+0.00%)
Mar 04, 2024 0.5806 0.5891 0.5700 0.5700 46,552 +0.01(+2.22%)
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.