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)

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.530 1.600 1.530 1.570 61,438 +0.11(+7.53%)
Dec 31, 2025 1.560 1.629 1.450 1.460 104,545 -0.10(-6.41%)
Dec 30, 2025 1.660 1.725 1.560 1.560 121,638 -0.01(-0.64%)
Dec 29, 2025 1.590 1.690 1.570 1.570 83,453 -0.08(-4.85%)
Dec 26, 2025 1.690 1.702 1.640 1.650 25,479 -0.07(-4.07%)
Dec 24, 2025 1.750 1.770 1.680 1.720 47,803 +0.06(+3.61%)
Dec 23, 2025 1.710 1.740 1.650 1.660 49,688 -0.08(-4.60%)
Dec 22, 2025 1.720 1.780 1.710 1.740 45,892 +0.06(+3.57%)
Dec 19, 2025 1.620 1.700 1.600 1.680 89,829 +0.08(+5.00%)
Dec 18, 2025 1.640 1.680 1.600 1.600 107,682 -0.01(-0.62%)
Dec 17, 2025 1.740 1.750 1.610 1.610 71,985 -0.09(-5.29%)
Dec 16, 2025 1.720 1.760 1.685 1.700 91,366 +0.00(+0.00%)
Dec 15, 2025 1.960 1.960 1.700 1.700 107,984 -0.25(-12.82%)
Dec 12, 2025 2.020 2.080 1.900 1.950 133,837 -0.12(-5.80%)
Dec 11, 2025 2.220 2.220 2.010 2.070 124,044 -0.22(-9.61%)
Dec 10, 2025 2.070 2.440 2.060 2.290 811,225 +0.42(+22.46%)
Dec 09, 2025 1.890 1.920 1.860 1.870 52,629 -0.04(-2.09%)
Dec 08, 2025 2.030 2.070 1.870 1.910 128,881 -0.17(-8.17%)
Dec 05, 2025 2.050 2.180 2.000 2.080 71,052 +0.03(+1.46%)
Dec 04, 2025 1.890 2.090 1.872 2.050 75,590 +0.16(+8.47%)
Dec 03, 2025 1.850 1.920 1.810 1.890 43,486 +0.04(+2.16%)
Dec 02, 2025 1.830 1.850 1.780 1.850 36,369 +0.01(+0.54%)
Dec 01, 2025 1.830 1.870 1.800 1.840 44,426 +0.03(+1.66%)
Nov 28, 2025 1.760 1.920 1.720 1.810 85,085 +0.07(+4.02%)
Nov 26, 2025 1.720 1.780 1.720 1.740 52,001 -0.01(-0.57%)
Nov 25, 2025 1.750 1.780 1.660 1.750 61,362 -0.03(-1.69%)
Nov 24, 2025 1.760 1.800 1.710 1.780 41,006 +0.10(+5.95%)
Nov 21, 2025 1.670 1.720 1.630 1.680 64,243 +0.01(+0.60%)
Nov 20, 2025 1.830 1.880 1.660 1.670 152,528 -0.05(-2.91%)
Nov 19, 2025 1.830 1.880 1.720 1.720 74,613 -0.03(-1.71%)
Nov 18, 2025 1.780 1.820 1.730 1.750 67,097 -0.05(-2.78%)
Nov 17, 2025 1.810 1.880 1.770 1.800 46,916 -0.01(-0.55%)
Nov 14, 2025 1.780 1.880 1.775 1.810 51,253 -0.01(-0.55%)
Nov 13, 2025 1.870 1.910 1.760 1.820 135,335 -0.10(-5.21%)
Nov 12, 2025 2.010 2.010 1.840 1.920 79,115 -0.06(-3.03%)
Nov 11, 2025 2.200 2.200 1.910 1.980 184,247 -0.15(-7.04%)
Nov 10, 2025 1.990 2.180 1.960 2.130 168,999 +0.17(+8.67%)
Nov 07, 2025 1.990 2.030 1.880 1.960 128,193 -0.05(-2.49%)
Nov 06, 2025 1.920 2.130 1.900 2.010 310,125 +0.13(+6.91%)
Nov 05, 2025 1.800 1.910 1.780 1.880 92,107 +0.08(+4.44%)
Nov 04, 2025 1.870 1.940 1.752 1.800 95,376 -0.08(-4.26%)
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.