FangDD Network Group Ltd (DUO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3137 | 56.912191582 | 0.5512 | 1.54 | 0.533 | 57021862 | 0.86701036 | CS |
| 4 | -0.0817 | -8.63088949926 | 0.9466 | 1.54 | 0.5 | 17616918 | 0.83567558 | CS |
| 12 | 0.4549 | 110.951219512 | 0.41 | 4.67 | 0.373 | 23480692 | 1.8642453 | CS |
| 26 | 0.2484 | 40.2919708029 | 0.6165 | 4.67 | 0.32 | 11214379 | 1.82725304 | CS |
| 52 | 0.1949 | 29.0895522388 | 0.67 | 4.67 | 0.32 | 6607858 | 1.72963543 | CS |
| 156 | -7.5351 | -89.7035714286 | 8.4 | 62.4 | 0.32 | 2850459 | 3.2086946 | CS |
| 260 | -235.8351 | -99.6346007605 | 236.7 | 1935.6 | 0.32 | 1819120 | 6.85832521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.8563 | 0.0863 | 11.21 | 0.702101 | 0.8998 | 0.6905 | 11013160 |
| 1733873700 | 0.77 | -0.1097 | -12.47 | 0.7 | 0.78 | 0.6202 | 22788278 |
| 1733787300 | 0.8797 | 0.3015 | 52.14 | 0.9644 | 1.54 | 0.77 | 258808386 |
| 1733528100 | 0.5782 | 0.0294 | 5.36 | 0.5505 | 0.59 | 0.54 | 1228731 |
| 1733441700 | 0.5488 | -0.0062 | -1.12 | 0.5484 | 0.5565 | 0.533 | 969315 |
| 1733355300 | 0.555 | 0 | 0.00 | 0.5512 | 0.585 | 0.545 | 1314602 |
| 1733268900 | 0.555 | -0.0241 | -4.16 | 0.5711 | 0.586731 | 0.548 | 1083881 |
| 1733182500 | 0.5790999 | 0.0002999 | 0.05 | 0.582 | 0.59 | 0.55 | 1489251 |
| 1732917840 | 0.5788 | 0.0386 | 7.15 | 0.555 | 0.585 | 0.5323 | 1958916 |
| 1732750500 | 0.5402 | 0.0082 | 1.54 | 0.5717 | 0.5889 | 0.5227 | 10092589 |
| 1732664100 | 0.532 | -0.0101 | -1.86 | 0.543 | 0.579 | 0.5301 | 934729 |
| 1732577700 | 0.5421 | 0.0201 | 3.85 | 0.5183 | 0.5888 | 0.5101 | 2271515 |
| 1732318500 | 0.522 | -0.0487 | -8.53 | 0.561899 | 0.5619 | 0.5 | 1711254 |
| 1732232100 | 0.5707 | -0.0392 | -6.43 | 0.6 | 0.6 | 0.5679999 | 1190627 |
| 1732145700 | 0.6099 | -0.0142 | -2.28 | 0.604 | 0.6366 | 0.5981 | 993051 |
| 1732059300 | 0.6241 | -0.0062 | -0.98 | 0.6115 | 0.65 | 0.61 | 1453195 |
| 1731972900 | 0.6303 | -0.0197 | -3.03 | 0.6462 | 0.65 | 0.5750999 | 2123235 |
| 1731713700 | 0.65 | -0.051 | -7.28 | 0.6612 | 0.68 | 0.6371 | 2170633 |
| 1731627300 | 0.701 | -0.079 | -10.13 | 0.725 | 0.725 | 0.65 | 4504346 |
| 1731540900 | 0.78 | -0.0827 | -9.59 | 0.9466 | 0.9799 | 0.75 | 17634906 |
| 1731454500 | 0.8627 | -0.0277 | -3.11 | 0.84 | 0.88 | 0.8199999 | 2191748 |
| 1731368100 | 0.8904 | -0.1896 | -17.56 | 1.06 | 1.06 | 0.8199999 | 7241994 |
| 1731108900 | 1.08 | -0.3 | -21.74 | 1.2 | 1.21 | 1.05 | 9490592 |
| 1731022500 | 1.3799999 | 0.25 | 22.12 | 1.2799 | 1.7302 | 1.22 | 32735098 |
| 1730936100 | 1.1299999 | -0.09 | -7.38 | 1.125 | 1.1599 | 1.08 | 1855686 |
| 1730849700 | 1.22 | 0.02 | 1.67 | 1.3 | 1.37 | 1.2 | 4313240 |
| 1730763300 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.29 | 1.0804 | 4411897 |
| 1730500500 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1299999 | 1.06 | 907798 |
| 1730414100 | 1.07 | -0.04 | -3.60 | 1.0895 | 1.09 | 1.03 | 1669884 |
| 1730327700 | 1.11 | -0.05 | -4.31 | 1.122 | 1.15 | 1.1 | 936912 |
| 1730241300 | 1.16 | -0.02 | -1.69 | 1.1899 | 1.195 | 1.15 | 1783885 |
| 1730154900 | 1.18 | 0.1 | 9.26 | 1.1399999 | 1.18 | 1.11 | 2595234 |
| 1729895700 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.1299999 | 1.08 | 1809195 |
| 1729809300 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.08 | 1835573 |
| 1729722900 | 1.15 | -0.1 | -8.00 | 1.24 | 1.24 | 1.12 | 2306645 |
| 1729636500 | 1.25 | 0.03 | 2.46 | 1.19 | 1.35 | 1.18 | 4349857 |
| 1729550100 | 1.22 | 0.06 | 5.17 | 1.08 | 1.25 | 1.05 | 3861235 |
| 1729290900 | 1.16 | 0.08 | 7.41 | 1.28 | 1.3 | 1.115 | 8157246 |
| 1729204500 | 1.08 | -0.35 | -24.48 | 1.1299999 | 1.18 | 1.01 | 9717948 |
| 1729118100 | 1.43 | 0.51 | 55.43 | 1.311 | 1.57 | 1.25 | 51467186 |
| 1729031700 | 0.92 | -0.14 | -13.21 | 1.01 | 1.07 | 0.9 | 7098397 |
| 1728945300 | 1.06 | -0.22 | -17.19 | 1.27 | 1.3 | 1.05 | 5614983 |
| 1728686100 | 1.28 | 0.06 | 4.92 | 1.18 | 1.4 | 1.105 | 12916980 |
| 1728599700 | 1.22 | -0.54 | -30.68 | 1.9909 | 2.05 | 1.05 | 24554521 |
| 1728513300 | 1.76 | 0.1 | 6.02 | 1.67 | 1.92 | 1.6399999 | 9656280 |
| 1728426900 | 1.66 | -0.51 | -23.50 | 1.9501 | 2.12 | 1.6 | 8640404 |
| 1728340500 | 2.17 | -0.36 | -14.23 | 2.34 | 2.34 | 1.69 | 18480076 |
| 1728081300 | 2.5299999 | -1.24 | -32.89 | 3.99 | 3.99 | 2.12 | 27308808 |
| 1727994900 | 3.77 | -0.61 | -13.93 | 3.51 | 4.05 | 3.39 | 22378342 |
| 1727908500 | 4.38 | 0.99 | 29.20 | 4.26 | 4.67 | 3.63 | 80200418 |
| 1727822100 | 3.39 | 0.29 | 9.35 | 3.3 | 3.99 | 2.37 | 144546561 |
| 1727735520 | 3.1 | 1.84 | 146.03 | 1.77 | 3.5899 | 1.7 | 195935702 |
| 1727476500 | 1.26 | 0.19 | 17.76 | 1.5 | 1.59 | 1.1399999 | 76877477 |
| 1727390100 | 1.07 | 0.57 | 114.00 | 0.74 | 1.43 | 0.68 | 256694999 |
| 1727303700 | 0.5 | -0.039 | -7.24 | 0.47 | 0.53 | 0.4668 | 722879 |
| 1727217300 | 0.539 | 0.110524 | 25.79 | 0.4285 | 0.5399 | 0.4285 | 4331333 |
| 1727130900 | 0.428476 | 0.035676 | 9.08 | 0.382 | 0.43 | 0.3804 | 294261 |
| 1726871700 | 0.3928 | -0.0028 | -0.71 | 0.39 | 0.4019 | 0.38 | 148933 |
| 1726785300 | 0.3956 | -0.0133 | -3.25 | 0.38 | 0.4 | 0.373 | 315830 |
| 1726698900 | 0.4089 | -0.0061 | -1.47 | 0.4099999 | 0.414 | 0.386 | 283368 |
| 1726612500 | 0.415 | -0.0151 | -3.51 | 0.42 | 0.4358 | 0.4121 | 92699 |
| 1726526100 | 0.4301 | -0.0298 | -6.48 | 0.44 | 0.445 | 0.4 | 250599 |
| 1726266900 | 0.4599 | 0.0103 | 2.29 | 0.4263 | 0.48 | 0.414 | 622645 |
| 1726180500 | 0.4496 | 0.0196 | 4.56 | 0.4089 | 0.45 | 0.388 | 1330000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
