Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fangdd Network (DUO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.659 0.6749 0.635 0.623 1,962
25th Sep 2026 (Fri) 0.5988 0.67 0.5988 0.6479 21,469
24th Sep 2026 (Thu) 0.5873 0.60 0.5629 0.5725 15,901
23rd Sep 2026 (Wed) 0.61 0.63 0.582 0.5883 8,026
22nd Sep 2026 (Tue) 0.56 0.6435 0.56 0.6134 47,078
21st Sep 2026 (Mon) 0.56 0.5849 0.5401 0.5526 12,882
18th Sep 2026 (Fri) 0.54 0.585 0.5305 0.544 20,560
17th Sep 2026 (Thu) 0.52 0.52 0.5011 0.519 25,200
16th Sep 2026 (Wed) 0.4902 0.5716 0.4902 0.5303 43,586
15th Sep 2026 (Tue) 0.47 0.475 0.43 0.4627 23,857
14th Sep 2026 (Mon) 0.50 0.5022 0.4717 0.4723 14,598
11th Sep 2026 (Fri) 0.5157 0.5163 0.5106 0.511 2,197
10th Sep 2026 (Thu) 0.517 0.5181 0.50 0.5177 10,443
9th Sep 2026 (Wed) 0.5204 0.5308 0.5196 0.5249 7,066
8th Sep 2026 (Tue) 0.5601 0.5601 0.522 0.5266 7,733
7th Sep 2026 (Mon) 0.5435 0.5962 0.5388 0.576 14,301
4th Sep 2026 (Fri) 0.5435 0.5962 0.5388 0.576 14,301
3rd Sep 2026 (Thu) 0.5601 0.5624 0.54 0.5437 9,152
2nd Sep 2026 (Wed) 0.6075 0.6075 0.5503 0.5543 29,670
1st Sep 2026 (Tue) 0.705 0.705 0.5822 0.5801 53,571
31st Aug 2026 (Mon) 0.851 0.9075 0.7012 0.76 142,350
28th Aug 2026 (Fri) 0.6566 1.15 0.6174 0.9602 3,395,830
27th Aug 2026 (Thu) 0.6999 0.70 0.6702 0.698 459
26th Aug 2026 (Wed) 0.6999 0.70 0.6999 0.6999 1,721
25th Aug 2026 (Tue) 0.6768 0.6768 0.67 0.67 89
24th Aug 2026 (Mon) 0.6768 0.71 0.6301 0.67 11,561
21st Aug 2026 (Fri) 0.70 0.70 0.69 0.6895 7,018
20th Aug 2026 (Thu) 0.6899 0.70 0.6899 0.6826 1,682
19th Aug 2026 (Wed) 0.67 0.69 0.67 0.69 8,465
18th Aug 2026 (Tue) 0.6343 0.6343 0.6206 0.6353 436
17th Aug 2026 (Mon) 0.642 0.66 0.6403 0.66 1,400
14th Aug 2026 (Fri) 0.616 0.6303 0.616 0.636 2,622
13th Aug 2026 (Thu) 0.6392 0.6392 0.6301 0.6481 362
12th Aug 2026 (Wed) 0.60 0.68 0.60 0.6465 17,444
11th Aug 2026 (Tue) 0.6141 0.6141 0.6089 0.6257 984
10th Aug 2026 (Mon) 0.6162 0.637 0.6162 0.6369 498
7th Aug 2026 (Fri) 0.591 0.6374 0.591 0.6301 1,606
6th Aug 2026 (Thu) 0.5782 0.5968 0.5652 0.591 2,672
5th Aug 2026 (Wed) 0.5968 0.5968 0.5968 0.5968 266
4th Aug 2026 (Tue) 0.60 0.61 0.5843 0.5998 3,836
3rd Aug 2026 (Mon) 0.6113 0.6113 0.558 0.614 1,544
31st Jul 2026 (Fri) 0.57 0.57 0.57 0.5728 1,026
30th Jul 2026 (Thu) 0.5812 0.5999 0.5703 0.5853 697
29th Jul 2026 (Wed) 0.5906 0.6162 0.5902 0.6097 500
FTSE 100 Latest
Value10,709.64
Change24.76