Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FangDD Network Group Ltd (DUO)
FangDD Network Group Ltd (DUO) Historical

DUO FangDD Network Group Ltd

0.6279

0.0219 (3.61%)

Pre Market

Last Updated: 06:34:51

Delayed by 15 minutes

DUO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.606	-0.0548	-8.29%	0.6102	0.649	0.5708	680,891
Jun 13 2024	0.6608	0.0508	8.33%	0.69	0.73	0.63	6,475,787
Jun 12 2024	0.61	0.0298	5.14%	0.595	0.639899	0.59	2,170,626
Jun 11 2024	0.5802	-0.0367	-5.95%	0.6165	0.6165	0.525661	237,304
Jun 10 2024	0.6169	-0.0351	-5.38%	0.63	0.6414	0.60	98,103
Jun 07 2024	0.652	0.017	2.68%	0.64	0.74	0.635	302,172
Jun 06 2024	0.635	-0.0651	-9.30%	0.7012	0.71	0.5813	321,812
Jun 05 2024	0.7001	-0.05425	-7.19%	0.7312	0.7312	0.69	178,175
Jun 04 2024	0.75435	0.01525	2.06%	0.75	0.782	0.708	297,074
Jun 03 2024	0.7391	-0.0009	-0.12%	0.7411	0.79	0.68	543,668
May 31 2024	0.74	-0.087	-10.52%	0.795	0.825	0.7222	747,068
May 30 2024	0.827	0.0321	4.04%	0.73	0.875	0.7184	610,289
May 29 2024	0.7949	-0.2651	-25.01%	0.9785	0.988	0.77	1,289,901
May 28 2024	1.06	-0.06	-5.36%	1.11	1.12	1.02	285,039
May 24 2024	1.12	-0.04	-3.45%	1.08	1.18	1.06	830,331
May 23 2024	1.16	-0.05	-4.13%	1.14	1.19	1.05	884,281
May 22 2024	1.21	-0.01	-0.82%	1.22	1.38	1.03	2,242,520
May 21 2024	1.22	0.06	5.17%	1.04	1.65	0.96	9,697,754
May 20 2024	1.16	-0.52	-30.95%	1.50	1.50	0.96	11,530,487
May 17 2024	1.68	1.28	321.26%	1.52	2.10	1.33	104,239,800
May 16 2024	0.3988	0.00369	0.93%	0.49	0.49	0.3805	1,166,270
May 15 2024	0.39511	0.00311	0.79%	0.408	0.408	0.39	79,680
May 14 2024	0.392	0.008	2.08%	0.38	0.4089	0.36	362,078
May 13 2024	0.384	0.0329	9.37%	0.369	0.394	0.351	214,348
May 10 2024	0.3511	-0.0139	-3.81%	0.375	0.378	0.3509	57,875
May 09 2024	0.365	0.0082	2.30%	0.3655	0.3781	0.36	32,444
May 08 2024	0.3568	-0.0178	-4.75%	0.37	0.3888	0.351	125,262
May 07 2024	0.3746	-0.0054	-1.42%	0.38	0.3899	0.3708	45,156
May 06 2024	0.38	0.0138	3.77%	0.3689	0.3989	0.360301	178,734
May 03 2024	0.3662	-0.0188	-4.88%	0.40	0.40	0.35	142,642
May 02 2024	0.385	-0.005	-1.28%	0.391	0.404	0.38	79,022
May 01 2024	0.39	-0.0149	-3.68%	0.39	0.4048	0.39	42,294
Apr 30 2024	0.404899	-0.00	0.00%	0.3902	0.4085	0.39	49,219
Apr 29 2024	0.4049	0.0053	1.33%	0.4023	0.41	0.3855	102,980
Apr 26 2024	0.3996	-0.0104	-2.54%	0.385	0.423	0.385	61,558
Apr 25 2024	0.41	0.022	5.67%	0.399	0.4204	0.388	106,950
Apr 24 2024	0.388	-0.0245	-5.94%	0.409	0.414	0.38	80,392
Apr 23 2024	0.4125	-0.0077	-1.83%	0.419	0.43	0.3912	93,207
Apr 22 2024	0.4202	0.0368	9.60%	0.39	0.44	0.38	371,044
Apr 19 2024	0.3834	-0.0166	-4.15%	0.40	0.42	0.3812	105,195
Apr 18 2024	0.40	0.011	2.83%	0.3909	0.419	0.3801	112,782
Apr 17 2024	0.389	0.019	5.14%	0.3785	0.39	0.361	51,334
Apr 16 2024	0.37	0.00	0.00%	0.394	0.394	0.3512	161,526
Apr 15 2024	0.37	-0.033	-8.19%	0.39	0.425	0.3613	164,291
Apr 12 2024	0.403	-0.0352	-8.03%	0.4372	0.4372	0.402	61,755
Apr 11 2024	0.4382	-0.0016	-0.36%	0.4334	0.447	0.4212	93,334
Apr 10 2024	0.4398	-0.0192	-4.18%	0.449	0.467	0.4319	118,653
Apr 09 2024	0.459	-0.0262	-5.40%	0.4845	0.4845	0.44	147,580
Apr 08 2024	0.4852	0.0573	13.39%	0.445	0.53	0.43	646,984
Apr 05 2024	0.4279	-0.0041	-0.95%	0.441	0.441	0.4202	75,386
Apr 04 2024	0.432	0.01	2.37%	0.43	0.44	0.425	82,614
Apr 03 2024	0.422	-0.0137	-3.14%	0.447	0.439899	0.415	85,463
Apr 02 2024	0.4357	-0.0132	-2.94%	0.45	0.45	0.414999	127,404
Apr 01 2024	0.4489	-0.0011	-0.24%	0.448	0.45	0.425	81,289
Mar 28 2024	0.45	0.00	0.00%	0.45	0.45	0.4301	95,197
Mar 27 2024	0.45	0.0178	4.12%	0.428	0.4588	0.425	114,901
Mar 26 2024	0.4322	-0.0058	-1.32%	0.42	0.4898	0.42	127,578
Mar 25 2024	0.438	-0.0084	-1.88%	0.475	0.475	0.425	298,052
Mar 22 2024	0.4464	-0.0056	-1.24%	0.4689	0.48	0.431	125,901
Mar 21 2024	0.452	-0.0311	-6.44%	0.4899	0.4899	0.4515	237,561
Mar 20 2024	0.4831	-0.0019	-0.39%	0.5037	0.5037	0.4729	120,782
Mar 19 2024	0.485	-0.0148	-2.96%	0.486	0.4948	0.42	290,634

Delayed Upgrade Clock