Fangdd Network Group Ltd ADR (NQ: DUO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.090	1.130	1.060	1.100	924,618	+0.03(+2.80%)
Oct 31, 2024	1.120	1.120	1.030	1.070	1,728,213	-0.04(-3.60%)
Oct 30, 2024	1.110	1.150	1.100	1.110	958,423	-0.05(-4.31%)
Oct 29, 2024	1.180	1.200	1.150	1.160	1,856,956	-0.02(-1.69%)
Oct 28, 2024	1.140	1.180	1.110	1.180	2,768,091	+0.10(+9.26%)
Oct 25, 2024	1.130	1.130	1.080	1.080	1,812,425	-0.03(-2.70%)
Oct 24, 2024	1.140	1.140	1.080	1.110	1,878,481	-0.04(-3.48%)
Oct 23, 2024	1.240	1.250	1.120	1.150	2,328,161	-0.10(-8.00%)
Oct 22, 2024	1.180	1.350	1.180	1.250	4,406,012	+0.03(+2.46%)
Oct 21, 2024	1.080	1.250	1.050	1.220	3,862,477	+0.06(+5.17%)
Oct 18, 2024	1.280	1.300	1.115	1.160	8,192,048	+0.08(+7.41%)
Oct 17, 2024	1.130	1.180	1.010	1.080	9,734,460	-0.35(-24.48%)
Oct 16, 2024	1.310	1.570	1.250	1.430	51,514,392	+0.51(+55.43%)
Oct 15, 2024	1.010	1.070	0.9000	0.9200	7,116,825	-0.14(-13.21%)
Oct 14, 2024	1.270	1.300	1.050	1.060	5,621,400	-0.22(-17.19%)
Oct 11, 2024	1.180	1.400	1.105	1.280	13,207,866	+0.06(+4.92%)
Oct 10, 2024	1.990	2.050	1.050	1.220	25,356,300	-0.54(-30.68%)
Oct 09, 2024	1.670	1.920	1.640	1.760	9,664,294	+0.10(+6.02%)
Oct 08, 2024	1.850	2.120	1.600	1.660	9,579,807	-0.51(-23.50%)
Oct 07, 2024	2.340	2.340	1.690	2.170	19,269,324	-0.36(-14.23%)
Oct 04, 2024	3.860	4.000	2.120	2.530	28,518,168	-1.24(-32.89%)
Oct 03, 2024	3.530	4.050	3.340	3.770	23,645,146	-0.61(-13.93%)
Oct 02, 2024	4.250	4.670	3.630	4.380	84,583,432	+0.99(+29.20%)
Oct 01, 2024	3.290	3.990	2.370	3.390	150,316,704	+0.29(+9.35%)
Sep 30, 2024	1.770	3.590	1.560	3.100	199,852,160	+1.84(+146.03%)
Sep 27, 2024	1.500	1.590	1.140	1.260	77,846,248	+0.19(+17.76%)
Sep 26, 2024	0.7400	1.430	0.6800	1.070	257,007,776	+0.57(+114.00%)
Sep 25, 2024	0.4700	0.5300	0.4668	0.5000	724,170	-0.04(-7.24%)
Sep 24, 2024	0.4285	0.5399	0.4285	0.5390	4,341,078	+0.11(+25.79%)
Sep 23, 2024	0.3820	0.4300	0.3804	0.4285	296,461	+0.04(+9.09%)
Sep 20, 2024	0.3801	0.4019	0.3800	0.3928	151,472	-0.00(-0.71%)
Sep 19, 2024	0.3800	0.4000	0.3730	0.3956	321,005	-0.01(-3.25%)
Sep 18, 2024	0.4000	0.4150	0.3860	0.4089	295,114	-0.01(-1.47%)
Sep 17, 2024	0.4200	0.4358	0.4120	0.4150	96,700	-0.02(-3.51%)
Sep 16, 2024	0.4400	0.4549	0.4000	0.4301	270,609	-0.03(-6.48%)
Sep 13, 2024	0.4120	0.4800	0.4120	0.4599	659,795	+0.01(+2.29%)
Sep 12, 2024	0.3880	0.4500	0.3860	0.4496	1,378,562	+0.02(+4.56%)
Sep 11, 2024	0.3750	0.4300	0.3200	0.4300	15,497,856	+0.04(+10.60%)
Sep 10, 2024	0.4015	0.4054	0.3801	0.3888	60,534	-0.00(-0.31%)
Sep 09, 2024	0.3960	0.4189	0.3802	0.3900	26,749	-0.01(-2.48%)
Sep 06, 2024	0.4185	0.4185	0.3900	0.3999	40,230	-0.00(-0.03%)
Sep 05, 2024	0.3800	0.4149	0.3700	0.4000	151,606	+0.02(+5.26%)
Sep 04, 2024	0.3800	0.3952	0.3678	0.3800	103,408	+0.00(+0.00%)

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.