Skip to main content

Fangdd Network Group Ltd ADR (NQ: DUO )

0.6800 +0.0832 (+13.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.