Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO
· Real-Time Price · USD
1.54
-0.11 (-6.67%)
At close: Aug 15, 2025, 12:24 PM
DUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -5.17% | 144,962 |
| Aug 13, 2025 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 2.35% | 144,908 |
| Aug 12, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | 0.00% | 80,434 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 65,236 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 123,400 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 96,260 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 106,900 |
| Aug 5, 2025 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 90,055 |
| Aug 4, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -2.82% | 107,900 |
| Aug 1, 2025 | 1.81 | 1.86 | 1.70 | 1.77 | 1.77 | -2.75% | 236,309 |
| Jul 31, 2025 | 1.97 | 1.99 | 1.81 | 1.82 | 1.82 | -8.54% | 251,700 |
| Jul 30, 2025 | 2.02 | 2.12 | 1.96 | 1.99 | 1.99 | -4.33% | 265,449 |
| Jul 29, 2025 | 2.20 | 2.20 | 1.90 | 2.08 | 2.08 | -5.02% | 227,300 |
| Jul 28, 2025 | 2.20 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 109,728 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 50,440 |
| Jul 24, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 76,511 |
| Jul 23, 2025 | 2.34 | 2.35 | 2.19 | 2.25 | 2.25 | -3.02% | 143,665 |
| Jul 22, 2025 | 2.24 | 2.36 | 2.17 | 2.32 | 2.32 | 5.94% | 445,732 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 1.86% | 136,327 |
| Jul 18, 2025 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 2.87% | 166,710 |