Fangdd Network Group Ltd. (DUO)
0.49
-0.00 (-0.28%)
At close: Mar 04, 2025, 1:12 PM
DUO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 1,659,440 |
| Feb 28, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | -0.02 | -3.85% | 2,148,273 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | -0.04 | -7.14% | 3,159,300 |
| Feb 26, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.01 | 1.82% | 3,549,420 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | -0.02 | -3.51% | 3,125,300 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | -0.01 | -1.72% | 2,680,520 |
| Feb 21, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | -0.01 | -1.69% | 3,798,400 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | -0.02 | -3.28% | 2,201,400 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.01 | 1.67% | 1,893,000 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | -0.06 | -9.09% | 2,834,525 |
| Feb 14, 2025 | 0.61 | 0.67 | 0.58 | 0.66 | 0.07 | 11.86% | 7,777,216 |
| Feb 13, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | -0.03 | -4.84% | 4,955,800 |
| Feb 12, 2025 | 0.69 | 0.72 | 0.60 | 0.62 | 0.05 | 8.77% | 37,030,615 |
| Feb 11, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | -0.04 | -6.56% | 2,286,000 |
| Feb 10, 2025 | 0.62 | 0.67 | 0.61 | 0.61 | 0.00 | 0.00% | 3,229,123 |
| Feb 7, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.04 | 7.02% | 2,242,800 |
| Feb 6, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.00 | 0.00% | 863,800 |
| Feb 5, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | -0.01 | -1.72% | 804,307 |
| Feb 4, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.01 | 1.75% | 1,384,723 |
| Feb 3, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | -0.02 | -3.39% | 1,232,000 |
| Jan 31, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | -0.02 | -3.28% | 984,205 |
| Jan 30, 2025 | 0.58 | 0.64 | 0.57 | 0.61 | 0.03 | 5.17% | 2,705,100 |
| Jan 29, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.00 | 0.00% | 1,202,200 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | -0.03 | -4.92% | 2,406,800 |
| Jan 27, 2025 | 0.58 | 0.63 | 0.57 | 0.61 | 0.03 | 5.17% | 4,245,900 |
| Jan 24, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | -0.01 | -1.69% | 1,743,200 |
| Jan 23, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.01 | 1.72% | 802,900 |
| Jan 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | -0.03 | -4.92% | 1,415,300 |
| Jan 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00% | 1,101,700 |
| Jan 17, 2025 | 0.61 | 0.66 | 0.57 | 0.61 | 0.00 | 0.00% | 2,960,500 |
| Jan 16, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.00 | 0.00% | 988,906 |
| Jan 15, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.02 | 3.39% | 1,364,700 |
| Jan 14, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.02 | 3.51% | 1,627,000 |
| Jan 13, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.03 | 5.56% | 1,232,300 |
| Jan 10, 2025 | 0.59 | 0.61 | 0.53 | 0.54 | -0.07 | -11.48% | 2,621,400 |
| Jan 8, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | -0.02 | -3.17% | 2,123,200 |
| Jan 7, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | -0.01 | -1.56% | 977,200 |
| Jan 6, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | -0.02 | -3.03% | 1,413,522 |
| Jan 3, 2025 | 0.64 | 0.69 | 0.63 | 0.66 | 0.02 | 3.13% | 2,203,100 |
| Jan 2, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.04 | 6.67% | 2,017,342 |
| Dec 31, 2024 | 0.64 | 0.64 | 0.58 | 0.60 | -0.02 | -3.23% | 1,992,923 |
| Dec 30, 2024 | 0.64 | 0.64 | 0.59 | 0.62 | -0.03 | -4.62% | 2,740,400 |
| Dec 27, 2024 | 0.70 | 0.71 | 0.64 | 0.65 | -0.07 | -9.72% | 2,426,627 |
| Dec 26, 2024 | 0.63 | 0.74 | 0.62 | 0.72 | 0.08 | 12.50% | 2,806,038 |
| Dec 24, 2024 | 0.61 | 0.64 | 0.59 | 0.64 | 0.04 | 6.67% | 1,504,100 |
| Dec 23, 2024 | 0.65 | 0.65 | 0.59 | 0.60 | -0.05 | -7.69% | 1,975,413 |
| Dec 20, 2024 | 0.66 | 0.69 | 0.61 | 0.65 | -0.01 | -1.52% | 3,123,815 |
| Dec 19, 2024 | 0.71 | 0.71 | 0.66 | 0.66 | -0.03 | -4.35% | 1,794,600 |
| Dec 18, 2024 | 0.77 | 0.79 | 0.67 | 0.69 | -0.09 | -11.54% | 2,926,400 |
| Dec 17, 2024 | 0.72 | 0.81 | 0.72 | 0.78 | 0.03 | 4.00% | 3,490,642 |