Get the Stockscreener App
0.3662
4.88%
-0.0188
Fangdd Network Group Ltd ADR Stock (DUO) Price History
The historical daily chart and data for Fangdd Network Group Ltd ADR stock (DUO), show that the latest closing stock price as of May 03, 2024, is $0.3662.
- Fangdd Network Group Ltd ADR all-time high stock price is $1,935.60, occurred on June 09, 2020.
- The lowest Fangdd Network Group Ltd ADR stock price recorded was $0.1505 on July 27, 2023. Since then, Fangdd Network Group Ltd ADR's stock price has risen over 143.32% to $0.3662 now.
- The 52-week high stock price for DUO is $2.89, representing a 689.19% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for DUO is $0.1505, indicating a -58.90% decrease from the current share price, occurred on July 27, 2023.
- The closing price of Fangdd Network Group Ltd ADR (DUO) stock in the beginning of 2023 was $6.555. The stock closed the year at $0.7691, a loss of over -88.27% for the year.
The table below shows more information about DUO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.3999 | $0.35 | $0.0499 | 142,640.0 | -4.88% |
| May 02, 2024 | $0.404 | $0.38 | $0.024 | 79,022.0 | -1.28% |
| May 01, 2024 | $0.4048 | $0.39 | $0.0148 | 40,796.0 | -3.68% |
| Apr 30, 2024 | $0.4085 | $0.39 | $0.0185 | 49,218.0 | -0.00% |
| Apr 29, 2024 | $0.41 | $0.3855 | $0.0245 | 102,979.0 | +1.33% |
| Apr 26, 2024 | $0.423 | $0.385 | $0.038 | 61,555.0 | -2.54% |
| Apr 25, 2024 | $0.4204 | $0.388 | $0.0324 | 106,942.0 | +5.67% |
| Apr 24, 2024 | $0.414 | $0.38 | $0.034 | 79,359.0 | -5.94% |
| Apr 23, 2024 | $0.43 | $0.3912 | $0.0388 | 93,056.0 | -1.83% |
| Apr 22, 2024 | $0.44 | $0.38 | $0.06 | 371,042.0 | +9.60% |
| Apr 19, 2024 | $0.42 | $0.3812 | $0.0388 | 104,183.0 | -4.15% |
| Apr 18, 2024 | $0.419 | $0.3801 | $0.0389 | 94,539.0 | +2.83% |
| Apr 17, 2024 | $0.39 | $0.361 | $0.029 | 50,710.0 | +5.14% |
| Apr 16, 2024 | $0.394 | $0.3512 | $0.0428 | 161,512.0 | +0.00% |
| Apr 15, 2024 | $0.425 | $0.3613 | $0.0637 | 164,643.0 | -8.19% |
| Apr 12, 2024 | $0.4372 | $0.402 | $0.0352 | 51,648.0 | -8.03% |
| Apr 11, 2024 | $0.447 | $0.4212 | $0.0258 | 92,770.0 | -0.36% |
| Apr 10, 2024 | $0.467 | $0.4319 | $0.0351 | 118,652.0 | -4.18% |
| Apr 09, 2024 | $0.4845 | $0.44 | $0.0445 | 147,440.0 | -5.40% |
| Apr 08, 2024 | $0.53 | $0.43 | $0.10 | 646,758.0 | +13.39% |
| Apr 05, 2024 | $0.441 | $0.4202 | $0.0208 | 74,061.0 | -0.95% |
Fangdd Network Group Ltd ADR Stock (DUO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fangdd Network Group Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DUO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fangdd Network Group Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fangdd Network Group Ltd ADR Stock (DUO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.4048 | $0.35 | $0.0548 | 405,098.0 | -9.56% |
| Apr, 2024 | $0.53 | $0.3512 | $0.1788 | 2,937,412.0 | -10.02% |
| Mar, 2024 | $1.32 | $0.42 | $0.90 | 91,876,090.0 | -16.97% |
| Feb, 2024 | $0.76 | $0.53 | $0.23 | 4,487,812.0 | -9.67% |
| Jan, 2024 | $0.7498 | $0.5519 | $0.1979 | 604,832.0 | -10.85% |
Fangdd Network Group Ltd ADR Stock (DUO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.00 | $0.476 | $0.524 | 995,866.0 | -21.74% |
| Nov, 2023 | $1.00 | $0.82 | $0.18 | 254,675.0 | -6.52% |
| Oct, 2023 | $1.06 | $0.655 | $0.405 | 1,186,277.0 | +19.48% |
| Sep, 2023 | $1.81 | $0.76 | $1.05 | 3,448,588.0 | -46.15% |
| Aug, 2023 | $2.89 | $0.1613 | $2.73 | 47,652,334.0 | +698.88% |
| Jul, 2023 | $1.08 | $0.1505 | $0.9295 | 34,704,980.0 | -79.65% |
| Jun, 2023 | $1.31 | $0.7001 | $0.6099 | 22,599,027.0 | +25.65% |
| May, 2023 | $1.15 | $0.6812 | $0.4688 | 2,880,737.0 | -20.44% |
| Apr, 2023 | $1.15 | $0.7958 | $0.3542 | 1,048,761.0 | -10.61% |
| Mar, 2023 | $1.77 | $0.78 | $0.99 | 19,562,571.0 | +2.55% |
| Feb, 2023 | $1.44 | $0.81 | $0.63 | 1,658,722.0 | -14.29% |
| Jan, 2023 | $1.27 | $0.736 | $0.5339 | 2,450,278.0 | +45.62% |
Fangdd Network Group Ltd ADR Stock (DUO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.48 | $0.71 | $0.77 | 3,768,901.0 | -34.82% |
| Nov, 2022 | $1.93 | $1.04 | $0.89 | 23,812,584.0 | -29.76% |
| Oct, 2022 | $2.18 | $0.60 | $1.58 | 27,539,475.0 | +84.62% |
| Sep, 2022 | $2.08 | $0.80 | $1.28 | 811,849.0 | -50.81% |
| Aug, 2022 | $4.16 | $1.79 | $2.37 | 4,298,071.0 | -6.57% |
| Jul, 2022 | $2.44 | $1.61 | $0.8286 | 690,873.0 | +1.23% |
| Jun, 2022 | $3.85 | $1.92 | $1.93 | 2,337,196.9 | -33.47% |
| May, 2022 | $4.95 | $2.70 | $2.25 | 2,074,867.7 | -30.00% |
| Apr, 2022 | $6.42 | $3.38 | $3.04 | 4,728,975.7 | -23.93% |
| Mar, 2022 | $8.62 | $3.76 | $4.87 | 8,652,159.9 | -7.98% |
| Feb, 2022 | $6.97 | $4.53 | $2.44 | 447,471.5 | -1.21% |
| Jan, 2022 | $8.25 | $4.20 | $4.05 | 1,840,528.9 | -12.92% |
0.10%
0.82%
Cap:
|
Volume (24h):