NASDAQ : DUO
Fangdd Network Group Ltd. — Price history
Real Estate · Real Estate Services · China
Last price 0.6098 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fangdd Network Group Ltd. (DUO) closed at 0.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5671 | 0.5999 | 0.5376 | 0.55 | 35,460 | -9.81% |
| 2026-10-29 | 0.5699 | 0.6099 | 0.54 | 0.6098 | 18,973 | +5.14% |
| 2026-10-28 | 0.599 | 0.599 | 0.55 | 0.58 | 6,840 | -0.70% |
| 2026-10-27 | 0.5475 | 0.6038 | 0.5301 | 0.5841 | 37,127 | +2.03% |
| 2026-10-26 | 0.5785 | 0.6 | 0.5396 | 0.5725 | 42,921 | +1.20% |
| 2026-10-23 | 0.5225 | 0.5801 | 0.5001 | 0.5657 | 86,481 | +10.49% |
| 2026-10-22 | 0.505 | 0.5253 | 0.4902 | 0.512 | 45,718 | -1.37% |
| 2026-10-21 | 0.5201 | 0.5299 | 0.5001 | 0.5191 | 6,899 | -1.10% |
| 2026-10-20 | 0.5301 | 0.5472 | 0.5249 | 0.5249 | 15,709 | -0.25% |
| 2026-10-19 | 0.5601 | 0.587 | 0.5262 | 0.5262 | 42,443 | -6.14% |
| 2026-10-16 | 0.6 | 0.6099 | 0.5606 | 0.5606 | 36,070 | -4.32% |
| 2026-10-15 | 0.589 | 0.6199 | 0.5806 | 0.5859 | 44,492 | -1.69% |
| 2026-10-14 | 0.6327 | 0.649 | 0.586 | 0.596 | 48,272 | -6.80% |
| 2026-10-13 | 0.6407 | 0.65 | 0.6117 | 0.6395 | 43,760 | +0.30% |
| 2026-10-12 | 0.659 | 0.659 | 0.628 | 0.6376 | 41,438 | -3.25% |
| 2026-10-09 | 0.62 | 0.7 | 0.62 | 0.659 | 66,682 | +4.27% |
| 2026-10-08 | 0.605 | 0.67 | 0.586 | 0.632 | 90,885 | +4.46% |
| 2026-10-07 | 0.63 | 0.639 | 0.5872 | 0.605 | 66,418 | +0.82% |
| 2026-10-06 | 0.62 | 0.63 | 0.5823 | 0.6001 | 63,962 | -3.63% |
| 2026-10-05 | 0.639 | 0.639 | 0.61 | 0.6227 | 56,495 | -3.90% |
| 2026-10-02 | 0.5645 | 0.648 | 0.56 | 0.648 | 280,320 | +15.90% |
| 2026-10-01 | 0.5868 | 0.6174 | 0.55 | 0.5591 | 100,805 | -10.04% |
| 2026-09-30 | 0.6411 | 0.6598 | 0.61 | 0.6215 | 101,795 | -2.43% |
| 2026-09-29 | 0.6599 | 0.7192 | 0.6109 | 0.637 | 844,180 | +3.66% |
| 2026-09-28 | 0.6407 | 0.675 | 0.6127 | 0.6145 | 70,333 | -5.16% |
| 2026-09-25 | 0.58 | 0.68 | 0.58 | 0.6479 | 153,492 | +8.51% |
| 2026-09-24 | 0.5873 | 0.6 | 0.56 | 0.5971 | 67,615 | +1.31% |
| 2026-09-23 | 0.6044 | 0.6399 | 0.582 | 0.5894 | 144,387 | -3.91% |
| 2026-09-22 | 0.555 | 0.6444 | 0.5402 | 0.6134 | 265,258 | +11.00% |
| 2026-09-21 | 0.5665 | 0.585 | 0.5401 | 0.5526 | 153,602 | +1.58% |
| 2026-09-18 | 0.54 | 0.588 | 0.5281 | 0.544 | 253,807 | +4.82% |
| 2026-09-17 | 0.5209 | 0.5298 | 0.5 | 0.519 | 129,847 | -2.13% |
| 2026-09-16 | 0.4606 | 0.5799 | 0.4606 | 0.5303 | 824,028 | +14.61% |
| 2026-09-15 | 0.4601 | 0.4882 | 0.42 | 0.4627 | 364,855 | -2.03% |
| 2026-09-14 | 0.51 | 0.51 | 0.47 | 0.4723 | 148,630 | -7.57% |
| 2026-09-11 | 0.5155 | 0.5232 | 0.5102 | 0.511 | 30,900 | -1.29% |
| 2026-09-10 | 0.5226 | 0.5226 | 0.5 | 0.5177 | 78,986 | -1.37% |
| 2026-09-09 | 0.5286 | 0.5464 | 0.5156 | 0.5249 | 81,659 | -0.32% |
| 2026-09-08 | 0.5691 | 0.5691 | 0.5203 | 0.5266 | 203,584 | -8.58% |
| 2026-09-04 | 0.5566 | 0.6 | 0.5388 | 0.576 | 163,332 | +5.94% |
| 2026-09-03 | 0.565 | 0.58 | 0.5384 | 0.5437 | 130,621 | -1.91% |
| 2026-09-02 | 0.58 | 0.61 | 0.5503 | 0.5543 | 204,455 | -4.45% |
| 2026-09-01 | 0.718 | 0.718 | 0.5801 | 0.5801 | 423,268 | -23.67% |
| 2026-08-31 | 0.8439 | 0.91 | 0.7012 | 0.76 | 1,755,179 | -20.85% |
| 2026-08-28 | 0.676 | 1.15 | 0.6144 | 0.9602 | 64,142,157 | +37.56% |
| 2026-08-27 | 0.6703 | 0.7 | 0.6701 | 0.698 | 12,661 | -0.27% |
| 2026-08-26 | 0.66 | 0.7 | 0.66 | 0.6999 | 9,200 | +4.46% |
| 2026-08-25 | 0.7047 | 0.7047 | 0.6685 | 0.67 | 6,393 | -0.01% |
| 2026-08-24 | 0.698 | 0.71 | 0.61 | 0.6701 | 29,571 | -2.82% |
| 2026-08-21 | 0.6401 | 0.7 | 0.6401 | 0.6895 | 40,896 | +1.01% |
| 2026-08-20 | 0.69 | 0.7 | 0.6412 | 0.6826 | 15,859 | -1.07% |
| 2026-08-19 | 0.6181 | 0.69 | 0.6181 | 0.69 | 53,885 | +8.61% |
| 2026-08-18 | 0.6501 | 0.655 | 0.6187 | 0.6353 | 10,083 | -3.74% |
| 2026-08-17 | 0.671 | 0.687 | 0.6201 | 0.66 | 18,208 | +3.77% |
| 2026-08-14 | 0.6449 | 0.6449 | 0.6158 | 0.636 | 13,654 | -1.87% |
| 2026-08-13 | 0.6001 | 0.651 | 0.6001 | 0.6481 | 36,182 | +0.25% |
| 2026-08-12 | 0.6051 | 0.7 | 0.5999 | 0.6465 | 180,362 | +3.32% |
| 2026-08-11 | 0.637 | 0.637 | 0.6089 | 0.6257 | 8,975 | -1.76% |
| 2026-08-10 | 0.65 | 0.65 | 0.616 | 0.6369 | 10,048 | +1.08% |
| 2026-08-07 | 0.591 | 0.6448 | 0.58 | 0.6301 | 36,406 | +6.62% |
| 2026-08-06 | 0.5722 | 0.5968 | 0.56 | 0.591 | 16,824 | -0.97% |
| 2026-08-05 | 0.5811 | 0.5968 | 0.5811 | 0.5968 | 4,067 | -0.50% |
| 2026-08-04 | 0.612 | 0.615 | 0.5843 | 0.5998 | 19,496 | -2.31% |
| 2026-08-03 | 0.5724 | 0.64 | 0.55 | 0.614 | 19,237 | +7.19% |
| 2026-07-31 | 0.5704 | 0.5853 | 0.5551 | 0.5728 | 12,412 | -2.14% |
| 2026-07-30 | 0.6003 | 0.611 | 0.5601 | 0.5853 | 23,779 | -4.00% |
| 2026-07-29 | 0.59 | 0.625 | 0.59 | 0.6097 | 10,504 | +0.41% |
| 2026-07-28 | 0.5872 | 0.65 | 0.5734 | 0.6072 | 89,858 | -0.12% |
| 2026-07-27 | 0.5501 | 0.6079 | 0.55 | 0.6079 | 59,261 | +7.02% |
| 2026-07-24 | 0.591 | 0.6125 | 0.5538 | 0.568 | 108,805 | -7.84% |
| 2026-07-23 | 0.6532 | 0.66 | 0.59 | 0.6163 | 164,961 | -4.30% |
| 2026-07-22 | 0.599 | 0.6999 | 0.568 | 0.644 | 1,247,970 | +12.90% |
| 2026-07-21 | 0.56 | 0.6 | 0.55 | 0.5704 | 4,237,990 | +5.61% |
| 2026-07-20 | 0.55 | 0.6 | 0.537 | 0.5401 | 39,876 | -2.00% |
| 2026-07-17 | 0.5802 | 0.5802 | 0.5475 | 0.5511 | 30,863 | -5.11% |
| 2026-07-16 | 0.6099 | 0.63 | 0.5802 | 0.5808 | 18,397 | -6.13% |
| 2026-07-15 | 0.65 | 0.65 | 0.6151 | 0.6187 | 11,805 | +0.60% |
| 2026-07-14 | 0.62 | 0.66 | 0.611 | 0.615 | 23,534 | +0.99% |
| 2026-07-13 | 0.635 | 0.66 | 0.6 | 0.609 | 25,485 | -3.52% |
| 2026-07-10 | 0.62 | 0.6693 | 0.6183 | 0.6312 | 22,739 | -0.39% |
| 2026-07-09 | 0.63 | 0.68 | 0.613 | 0.6337 | 12,079 | +0.43% |
| 2026-07-08 | 0.6301 | 0.643 | 0.6 | 0.631 | 35,822 | -1.85% |
| 2026-07-07 | 0.663 | 0.693 | 0.6412 | 0.6429 | 46,168 | -7.36% |
| 2026-07-06 | 0.73 | 0.73 | 0.62 | 0.694 | 125,688 | -6.20% |
| 2026-07-02 | 0.6849 | 0.74 | 0.6703 | 0.7399 | 55,238 | +5.70% |
| 2026-07-01 | 0.6353 | 0.7 | 0.6113 | 0.7 | 72,728 | +6.87% |
| 2026-06-30 | 0.6812 | 0.6812 | 0.5865 | 0.655 | 119,068 | -1.92% |
| 2026-06-29 | 0.6688 | 0.7301 | 0.649 | 0.6678 | 187,872 | +0.23% |
| 2026-06-26 | 0.65 | 0.6859 | 0.65 | 0.6663 | 69,836 | -2.42% |
| 2026-06-25 | 0.7573 | 0.7573 | 0.65 | 0.6828 | 73,717 | -11.31% |
| 2026-06-24 | 0.78 | 0.8 | 0.755 | 0.7699 | 40,839 | -4.44% |
| 2026-06-23 | 0.781 | 0.814 | 0.781 | 0.8057 | 28,709 | -1.02% |
| 2026-06-22 | 0.84 | 0.84 | 0.8 | 0.814 | 25,967 | -5.35% |
| 2026-06-18 | 0.85 | 0.86 | 0.8213 | 0.86 | 36,913 | -1.13% |
| 2026-06-17 | 0.85 | 0.8698 | 0.7851 | 0.8698 | 48,841 | +4.54% |
| 2026-06-16 | 0.8425 | 0.8525 | 0.8 | 0.832 | 73,912 | -3.13% |
| 2026-06-15 | 0.88 | 0.9152 | 0.84 | 0.8589 | 89,344 | -2.67% |
| 2026-06-12 | 0.939 | 1.05 | 0.8601 | 0.8825 | 118,938 | -6.12% |
| 2026-06-11 | 0.9317 | 1 | 0.9037 | 0.94 | 198,417 | +1.94% |
| 2026-06-10 | 0.8971 | 1.13 | 0.846 | 0.9221 | 514,788 | +1.69% |
| 2026-06-09 | 0.7777 | 0.97 | 0.7134 | 0.9068 | 6,138,034 | +3.16% |
| 2026-06-08 | 1 | 1.03 | 0.8762 | 0.879 | 150,037 | -12.10% |
| 2026-06-05 | 1.07 | 1.07 | 1 | 1 | 108,556 | -7.41% |
| 2026-06-04 | 1.1 | 1.11 | 1.07 | 1.08 | 23,977 | -1.82% |
| 2026-06-03 | 1.15 | 1.15 | 1.1 | 1.1 | 17,720 | -3.51% |
| 2026-06-02 | 1.12 | 1.18 | 1.12 | 1.14 | 52,547 | +1.79% |
| 2026-06-01 | 1.1 | 1.185 | 1.1 | 1.12 | 55,502 | +0.90% |
| 2026-05-29 | 1.12 | 1.2 | 1.07 | 1.11 | 190,334 | +7.77% |
| 2026-05-28 | 1.05 | 1.11 | 1 | 1.03 | 90,963 | -4.63% |
| 2026-05-27 | 1.05 | 1.09 | 1.03 | 1.08 | 41,680 | +0.93% |
| 2026-05-26 | 1.06 | 1.09 | 1.05 | 1.07 | 32,752 | -0.47% |
| 2026-05-22 | 0.9809 | 1.16 | 0.9809 | 1.075 | 161,265 | -10.42% |
| 2026-05-21 | 1.23 | 1.27 | 1.2 | 1.2 | 50,778 | -3.23% |
| 2026-05-20 | 1.26 | 1.27 | 1.21 | 1.24 | 48,792 | -3.88% |
| 2026-05-19 | 1.31 | 1.34 | 1.29 | 1.29 | 23,913 | -1.53% |
| 2026-05-18 | 1.31 | 1.375 | 1.21 | 1.31 | 55,165 | -1.50% |
| 2026-05-15 | 1.37 | 1.38 | 1.31 | 1.33 | 28,719 | -0.75% |
| 2026-05-14 | 1.4 | 1.45 | 1.321 | 1.34 | 40,753 | -5.63% |
| 2026-05-13 | 1.31 | 1.45 | 1.295 | 1.42 | 43,878 | +7.58% |
| 2026-05-12 | 1.38 | 1.38 | 1.23 | 1.32 | 84,747 | -4.35% |