Skip to main content

Fangdd Network Group Ltd ADR (NQ: DUO )

0.3881 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.5400 0.5939 0.5400 0.5576 91,988 +0.02(+2.88%)
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%)
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.