ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fangdd Network Group Ltd. - Class A Ordinary Shares (NQ:DUO)

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.090 1.139 1.090 1.090 20,822 +0.00(+0.00%)
Mar 26, 2026 1.070 1.090 1.060 1.090 11,915 +0.02(+1.87%)
Mar 25, 2026 1.080 1.090 1.060 1.070 22,436 -0.04(-3.60%)
Mar 24, 2026 1.100 1.130 1.061 1.110 27,355 +0.05(+4.72%)
Mar 23, 2026 1.070 1.090 1.040 1.060 25,242 +0.02(+1.92%)
Mar 20, 2026 1.090 1.100 1.035 1.040 53,953 -0.05(-4.59%)
Mar 19, 2026 1.140 1.140 1.090 1.090 14,232 -0.08(-6.84%)
Mar 18, 2026 1.170 1.220 1.160 1.170 23,481 -0.03(-2.50%)
Mar 17, 2026 1.180 1.200 1.142 1.200 70,628 +0.06(+5.26%)
Mar 16, 2026 1.140 1.180 1.120 1.140 35,329 +0.01(+0.88%)
Mar 13, 2026 1.160 1.170 1.105 1.130 19,368 -0.08(-6.61%)
Mar 12, 2026 1.030 1.291 1.030 1.210 189,437 +0.17(+16.35%)
Mar 11, 2026 1.010 1.090 1.010 1.040 29,166 +0.02(+1.96%)
Mar 10, 2026 1.050 1.050 1.010 1.020 39,991 -0.04(-3.77%)
Mar 09, 2026 1.060 1.070 1.030 1.060 26,712 -0.03(-2.75%)
Mar 06, 2026 1.090 1.100 1.060 1.090 28,453 -0.03(-2.68%)
Mar 05, 2026 1.130 1.130 1.090 1.120 15,606 -0.01(-0.88%)
Mar 04, 2026 1.090 1.149 1.070 1.130 21,004 +0.07(+6.60%)
Mar 03, 2026 1.140 1.150 1.030 1.060 39,841 -0.11(-9.40%)
Mar 02, 2026 1.130 1.170 1.070 1.170 68,857 +0.00(+0.00%)
Feb 27, 2026 1.150 1.200 1.090 1.170 51,191 +0.02(+1.74%)
Feb 26, 2026 1.150 1.150 1.114 1.150 38,990 -0.03(-2.54%)
Feb 25, 2026 1.110 1.180 1.110 1.180 75,486 +0.11(+10.28%)
Feb 24, 2026 1.100 1.100 1.010 1.070 79,624 -0.03(-2.73%)
Feb 23, 2026 1.140 1.140 1.060 1.100 55,552 -0.02(-1.79%)
Feb 20, 2026 1.150 1.150 1.100 1.120 17,811 -0.04(-3.45%)
Feb 19, 2026 1.120 1.160 1.120 1.160 23,334 +0.03(+2.65%)
Feb 18, 2026 1.170 1.170 1.120 1.130 34,417 -0.04(-3.42%)
Feb 17, 2026 1.170 1.190 1.140 1.170 39,075 -0.02(-1.68%)
Feb 13, 2026 1.170 1.230 1.160 1.190 46,491 +0.05(+4.39%)
Feb 12, 2026 1.250 1.250 1.100 1.140 140,107 -0.11(-8.80%)
Feb 11, 2026 1.350 1.350 1.220 1.250 65,553 -0.08(-6.02%)
Feb 10, 2026 1.340 1.390 1.320 1.330 95,162 -0.02(-1.48%)
Feb 09, 2026 1.220 1.360 1.220 1.350 175,270 +0.15(+12.50%)
Feb 06, 2026 1.200 1.220 1.140 1.200 82,344 +0.02(+1.69%)
Feb 05, 2026 1.270 1.270 1.160 1.180 136,285 -0.09(-7.09%)
Feb 04, 2026 1.350 1.360 1.250 1.270 85,339 +0.01(+0.40%)
Feb 03, 2026 1.420 1.440 1.260 1.265 167,346 -0.17(-11.54%)
Feb 02, 2026 1.380 1.520 1.350 1.430 144,912 +0.02(+1.42%)
Jan 30, 2026 1.540 1.540 1.360 1.410 426,780 -0.22(-13.50%)
Jan 29, 2026 1.590 1.940 1.480 1.630 4,241,665 +0.25(+18.12%)
Jan 28, 2026 1.440 1.445 1.370 1.380 41,697 -0.06(-4.17%)
Jan 27, 2026 1.460 1.460 1.400 1.440 27,701 +0.02(+1.41%)
Jan 26, 2026 1.440 1.440 1.410 1.420 52,716 -0.05(-3.40%)
Jan 23, 2026 1.500 1.500 1.410 1.470 60,343 -0.04(-2.65%)
Jan 22, 2026 1.520 1.530 1.380 1.510 187,260 -0.02(-1.31%)
Jan 21, 2026 1.510 1.550 1.500 1.530 47,595 +0.03(+2.00%)
Jan 20, 2026 1.540 1.592 1.500 1.500 51,086 -0.10(-6.25%)
Jan 16, 2026 1.570 1.620 1.550 1.600 38,082 +0.01(+0.63%)
Jan 15, 2026 1.590 1.590 1.550 1.590 57,454 +0.05(+3.25%)
Jan 14, 2026 1.570 1.570 1.539 1.540 41,903 -0.02(-1.28%)
Jan 13, 2026 1.670 1.670 1.560 1.560 54,791 -0.11(-6.59%)
Jan 12, 2026 1.550 1.680 1.550 1.670 75,440 +0.07(+4.37%)
Jan 09, 2026 1.560 1.630 1.560 1.600 58,866 +0.05(+3.23%)
Jan 08, 2026 1.530 1.580 1.510 1.550 43,153 +0.04(+2.65%)
Jan 07, 2026 1.590 1.600 1.510 1.510 102,438 -0.14(-8.48%)
Jan 06, 2026 1.600 1.690 1.600 1.650 58,635 +0.06(+3.77%)
Jan 05, 2026 1.590 1.620 1.560 1.590 65,031 +0.02(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.