Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fangdd Network Group Ltd ADR (NQ: DUO )

1.680 +1.280 (+320.00%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.520 2.100 1.330 1.680 104,575,416 +1.28(+321.26%)
May 16, 2024 0.4900 0.4900 0.3805 0.3988 1,166,270 +0.00(+0.94%)
May 15, 2024 0.4080 0.4080 0.3900 0.3951 79,682 +0.00(+0.79%)
May 14, 2024 0.3800 0.4089 0.3600 0.3920 362,078 +0.01(+2.08%)
May 13, 2024 0.3690 0.3940 0.3510 0.3840 215,084 +0.03(+9.37%)
May 10, 2024 0.3780 0.3780 0.3509 0.3511 57,875 -0.01(-3.81%)
May 09, 2024 0.3600 0.3781 0.3600 0.3650 32,444 +0.01(+2.30%)
May 08, 2024 0.3700 0.3789 0.3510 0.3568 125,269 -0.02(-4.75%)
May 07, 2024 0.3800 0.3899 0.3708 0.3746 45,623 -0.01(-1.42%)
May 06, 2024 0.3689 0.3989 0.3603 0.3800 178,736 +0.01(+3.77%)
May 03, 2024 0.3900 0.3999 0.3500 0.3662 144,389 -0.02(-4.88%)
May 02, 2024 0.4040 0.4040 0.3800 0.3850 79,022 -0.01(-1.28%)
May 01, 2024 0.4000 0.4048 0.3900 0.3900 42,294 -0.01(-3.68%)
Apr 30, 2024 0.4068 0.4085 0.3900 0.4049 49,219 +0.00(+0.00%)
Apr 29, 2024 0.4023 0.4100 0.3855 0.4049 102,980 +0.01(+1.33%)
Apr 26, 2024 0.3850 0.4230 0.3850 0.3996 61,558 -0.01(-2.54%)
Apr 25, 2024 0.3990 0.4204 0.3880 0.4100 106,950 +0.02(+5.67%)
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%)
Feb 01, 2024 0.6000 0.6500 0.6000 0.6098 45,388 +0.01(+1.63%)
Jan 31, 2024 0.6255 0.6399 0.6000 0.6000 9,304 -0.04(-6.69%)
Jan 30, 2024 0.5827 0.6500 0.5827 0.6430 58,406 +0.04(+7.08%)
Jan 29, 2024 0.6465 0.6542 0.5800 0.6005 10,969 +0.02(+3.25%)
Jan 26, 2024 0.5990 0.6000 0.5800 0.5816 10,170 -0.00(-0.15%)
Jan 25, 2024 0.6400 0.6400 0.5800 0.5825 18,082 -0.06(-8.97%)
Jan 24, 2024 0.5699 0.6400 0.5620 0.6399 53,774 +0.08(+13.84%)
Jan 23, 2024 0.5598 0.5646 0.5598 0.5621 1,750 -0.01(-1.54%)
Jan 22, 2024 0.6300 0.6350 0.5600 0.5709 28,065 -0.01(-2.34%)
Jan 19, 2024 0.5722 0.6069 0.5722 0.5846 10,119 +0.01(+2.18%)
Jan 18, 2024 0.6008 0.6110 0.5720 0.5721 14,332 -0.02(-2.95%)
Jan 17, 2024 0.6500 0.6500 0.5620 0.5895 13,482 -0.02(-2.88%)
Jan 16, 2024 0.5990 0.6420 0.5519 0.6070 11,079 +0.03(+4.66%)
Jan 12, 2024 0.6000 0.6147 0.5800 0.5800 6,111 -0.02(-2.98%)
Jan 11, 2024 0.6000 0.6250 0.5825 0.5978 32,571 -0.02(-3.38%)
Jan 10, 2024 0.6004 0.6600 0.6000 0.6187 11,782 -0.01(-1.06%)
Jan 09, 2024 0.6650 0.6650 0.6026 0.6253 211,177 -0.03(-5.07%)
Jan 08, 2024 0.6300 0.7080 0.6300 0.6587 27,457 -0.00(-0.20%)
Jan 05, 2024 0.6800 0.6980 0.6600 0.6600 6,422 -0.02(-2.22%)
Jan 04, 2024 0.6800 0.7000 0.6432 0.6750 15,402 -0.00(-0.72%)
Jan 03, 2024 0.7100 0.7184 0.6601 0.6799 17,115 -0.02(-2.87%)
Jan 02, 2024 0.7100 0.7498 0.6850 0.7000 39,441 +0.03(+4.01%)
Dec 29, 2023 0.6700 0.7500 0.6400 0.6730 158,246 +0.04(+5.98%)
Dec 28, 2023 0.6841 0.6841 0.6201 0.6350 22,653 +0.01(+2.22%)
Dec 27, 2023 0.6500 0.6799 0.6100 0.6212 10,214 -0.03(-3.99%)
Dec 26, 2023 0.6876 0.6901 0.6306 0.6470 14,765 +0.01(+2.29%)
Dec 22, 2023 0.6501 0.7398 0.6000 0.6325 23,943 -0.02(-2.69%)
Dec 21, 2023 0.7000 0.7398 0.6187 0.6500 51,721 -0.01(-1.07%)
Dec 20, 2023 0.6301 0.7398 0.6202 0.6570 75,924 +0.04(+5.95%)
Dec 19, 2023 0.6470 0.6490 0.6000 0.6201 38,983 +0.05(+8.79%)
Dec 18, 2023 0.5400 0.6299 0.5186 0.5700 39,061 +0.03(+5.75%)
Dec 15, 2023 0.5499 0.5499 0.5101 0.5390 23,702 +0.03(+5.69%)
Dec 14, 2023 0.5194 0.5199 0.4800 0.5100 38,755 +0.02(+4.08%)
Dec 13, 2023 0.5301 0.5599 0.4760 0.4900 132,778 -0.06(-10.91%)
Dec 12, 2023 0.6000 0.6000 0.5301 0.5500 45,068 -0.04(-6.78%)
Dec 11, 2023 0.6700 0.6700 0.5384 0.5900 58,434 -0.06(-9.22%)
Dec 08, 2023 0.6900 0.7300 0.6208 0.6499 44,399 -0.04(-5.81%)
Dec 07, 2023 0.7500 0.7999 0.6900 0.6900 16,945 -0.03(-4.17%)
Dec 06, 2023 0.7500 0.7999 0.7000 0.7200 50,550 -0.02(-2.70%)
Dec 05, 2023 0.8660 0.8660 0.7301 0.7400 91,211 -0.13(-14.94%)
Dec 04, 2023 0.8399 0.8900 0.8300 0.8700 10,348 +0.03(+3.57%)
Dec 01, 2023 0.8000 1.000 0.8000 0.8400 48,858 -0.02(-2.33%)
Nov 30, 2023 0.8700 0.9232 0.8600 0.8600 3,767 -0.01(-1.15%)
Nov 29, 2023 0.9300 0.9300 0.8200 0.8700 8,384 -0.02(-1.78%)
Nov 28, 2023 0.8700 0.8900 0.8599 0.8858 11,781 -0.01(-1.59%)
Nov 27, 2023 0.8700 0.9001 0.8200 0.9001 8,717 +0.00(+0.00%)
Nov 24, 2023 0.8700 0.9489 0.8700 0.9001 6,445 +0.02(+2.28%)
Nov 22, 2023 0.8900 0.9201 0.8600 0.8800 9,841 -0.04(-4.35%)
Nov 21, 2023 0.9000 0.9499 0.8800 0.9200 16,826 +0.02(+2.22%)
Nov 20, 2023 0.9100 0.9498 0.8800 0.9000 14,925 -0.03(-2.71%)
Nov 17, 2023 0.9335 0.9437 0.9101 0.9251 11,928 -0.04(-3.88%)
Nov 16, 2023 0.9400 0.9624 0.9000 0.9624 6,481 -0.00(-0.22%)
Nov 15, 2023 0.9600 0.9889 0.9200 0.9645 7,885 +0.03(+3.71%)
Nov 14, 2023 0.9400 0.9700 0.8800 0.9300 11,377 -0.01(-0.82%)
Nov 13, 2023 0.9900 0.9900 0.8700 0.9377 25,531 +0.01(+0.83%)
Nov 10, 2023 0.8800 0.9300 0.8800 0.9300 3,180 +0.05(+5.68%)
Nov 09, 2023 0.9100 0.9300 0.8600 0.8800 25,570 -0.02(-2.23%)
Nov 08, 2023 0.9400 0.9400 0.8975 0.9001 10,697 -0.05(-5.25%)
Nov 07, 2023 0.9300 0.9500 0.8800 0.9500 12,762 +0.02(+2.15%)
Nov 06, 2023 0.9900 0.9900 0.9300 0.9300 11,931 -0.03(-3.23%)
Nov 03, 2023 0.9500 1.000 0.9200 0.9610 18,895 -0.01(-0.91%)
Nov 02, 2023 0.8220 0.9838 0.8220 0.9698 7,754 +0.08(+8.97%)
Nov 01, 2023 0.9001 0.9481 0.8701 0.8900 23,827 -0.03(-3.26%)
Oct 31, 2023 0.9800 0.9800 0.8901 0.9200 17,105 -0.08(-8.00%)
Oct 30, 2023 1.000 1.040 0.9497 1.000 235,242 -0.04(-3.85%)
Oct 27, 2023 0.7300 1.060 0.7100 1.040 364,886 +0.28(+35.98%)
Oct 26, 2023 0.7600 0.7648 0.7300 0.7648 11,734 +0.00(+0.63%)
Oct 25, 2023 0.7790 0.8079 0.7300 0.7600 15,419 +0.01(+0.66%)
Oct 24, 2023 0.7600 0.7600 0.7330 0.7550 14,434 +0.02(+2.04%)
Oct 23, 2023 0.7500 0.7500 0.7000 0.7399 26,006 -0.02(-2.61%)
Oct 20, 2023 0.8200 0.8250 0.7500 0.7597 10,430 -0.03(-3.84%)
Oct 19, 2023 0.8137 0.8259 0.7700 0.7900 35,323 +0.02(+1.94%)
Oct 18, 2023 0.7850 0.8790 0.7300 0.7750 48,201 +0.05(+6.16%)
Oct 17, 2023 0.7571 0.7650 0.7300 0.7300 15,871 -0.01(-0.71%)
Oct 16, 2023 0.7393 0.7352 0.7000 0.7352 8,362 +0.04(+5.03%)
Oct 13, 2023 0.7775 0.7775 0.6550 0.7000 34,206 -0.02(-2.78%)
Oct 12, 2023 0.7600 0.8200 0.7200 0.7200 192,820 -0.00(-0.53%)
Oct 11, 2023 0.7300 0.7490 0.7010 0.7238 97,905 -0.03(-3.36%)
Oct 10, 2023 0.7300 0.7490 0.7300 0.7490 17,263 +0.02(+3.20%)
Oct 09, 2023 0.7668 0.7668 0.7151 0.7258 13,699 -0.04(-4.64%)
Oct 06, 2023 0.7202 0.7697 0.7202 0.7611 10,536 -0.02(-2.69%)
Oct 05, 2023 0.7800 0.7822 0.7200 0.7821 38,038 +0.04(+5.69%)
Oct 04, 2023 0.7490 0.7490 0.7000 0.7400 25,050 +0.02(+2.78%)
Oct 03, 2023 0.7500 0.7615 0.7112 0.7200 17,961 -0.04(-5.49%)
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.