• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fangdd Network Group Ltd ADR (NQ: DUO )

    1.070 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    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 2,327,961 -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 27,822,896 -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 3.100 199,853,456 +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 269,039 -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.