Skip to main content

Fangdd Network Group Ltd ADR (NQ: DUO )

0.7959 -0.0668 (-7.74%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.290 3.990 2.370 3.390 150,316,704 +0.29(+9.35%)
Sep 30, 2024 1.770 3.590 1.560 3.100 199,852,160 +1.84(+146.03%)
Sep 27, 2024 1.500 1.590 1.140 1.260 77,846,248 +0.19(+17.76%)
Sep 26, 2024 0.7400 1.430 0.6800 1.070 257,007,776 +0.57(+114.00%)
Sep 25, 2024 0.4700 0.5300 0.4668 0.5000 724,170 -0.04(-7.24%)
Sep 24, 2024 0.4285 0.5399 0.4285 0.5390 4,341,078 +0.11(+25.79%)
Sep 23, 2024 0.3820 0.4300 0.3804 0.4285 296,461 +0.04(+9.09%)
Sep 20, 2024 0.3801 0.4019 0.3800 0.3928 151,472 -0.00(-0.71%)
Sep 19, 2024 0.3800 0.4000 0.3730 0.3956 321,005 -0.01(-3.25%)
Sep 18, 2024 0.4000 0.4150 0.3860 0.4089 295,114 -0.01(-1.47%)
Sep 17, 2024 0.4200 0.4358 0.4120 0.4150 96,700 -0.02(-3.51%)
Sep 16, 2024 0.4400 0.4549 0.4000 0.4301 270,609 -0.03(-6.48%)
Sep 13, 2024 0.4120 0.4800 0.4120 0.4599 659,795 +0.01(+2.29%)
Sep 12, 2024 0.3880 0.4500 0.3860 0.4496 1,378,562 +0.02(+4.56%)
Sep 11, 2024 0.3750 0.4300 0.3200 0.4300 15,497,856 +0.04(+10.60%)
Sep 10, 2024 0.4015 0.4054 0.3801 0.3888 60,534 -0.00(-0.31%)
Sep 09, 2024 0.3960 0.4189 0.3802 0.3900 26,749 -0.01(-2.48%)
Sep 06, 2024 0.4185 0.4185 0.3900 0.3999 40,230 -0.00(-0.03%)
Sep 05, 2024 0.3800 0.4149 0.3700 0.4000 151,606 +0.02(+5.26%)
Sep 04, 2024 0.3800 0.3952 0.3678 0.3800 103,408 +0.00(+0.00%)
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.