Skip to main content
DUO logo

Fangdd Network Group Ltd.

DUONASDAQReal EstateReal Estate Services

$0.56Today:- (-)1Y −77.72%

As of Oct 16, 2026 close

Market cap
$22.59M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.42$3.21
Volume (live)
-
Avg. volume (3M)
167.51K

Fangdd Network Group (DUO) Historical Stock Prices

Analyze Fangdd Network Group (DUO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fangdd Network Group (DUO) Interactive Price Chart

Interactive historical price chart showing Fangdd Network Group stock price movements and trends across multiple time periods.

Loading chart...

DUO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DUO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.600.610.560.560.5638.60K
Oct 15, 20260.590.620.580.590.5944.50K
Oct 14, 20260.630.650.590.600.6049.30K
Oct 13, 20260.640.650.610.640.6443.80K
Oct 12, 20260.660.660.630.640.6441.60K
Oct 9, 20260.620.700.620.660.6667.30K
Oct 8, 20260.600.670.590.630.6391.60K
Oct 7, 20260.630.640.590.600.6066.80K
Oct 6, 20260.620.630.580.600.6064.00K
Oct 5, 20260.640.640.610.620.6256.60K
Oct 2, 20260.560.650.560.650.65286.10K
Oct 1, 20260.590.620.550.560.56100.80K
Sep 30, 20260.640.660.610.620.62105.90K
Sep 29, 20260.660.720.610.640.64843.80K
Sep 28, 20260.640.680.610.610.6170.30K
Sep 25, 20260.580.680.580.650.65153.30K
Sep 24, 20260.590.600.560.600.6067.60K
Sep 23, 20260.600.640.580.590.59143.40K
Sep 22, 20260.560.640.540.610.61265.10K
Sep 21, 20260.570.580.540.550.55152.90K
Sep 18, 20260.540.590.530.540.54253.80K
Sep 17, 20260.520.530.500.520.52129.70K
Sep 16, 20260.460.580.460.530.53816.60K
Sep 15, 20260.460.490.420.460.46364.80K
Sep 14, 20260.510.510.470.470.47148.63K
Sep 11, 20260.520.520.510.510.5130.90K
Sep 10, 20260.520.520.500.520.5278.99K
Sep 9, 20260.530.550.520.520.5281.66K
Sep 8, 20260.570.570.520.530.53203.58K
Sep 4, 20260.560.600.540.580.58163.33K
Sep 3, 20260.560.580.540.540.54130.62K
Sep 2, 20260.580.610.550.550.55204.46K
Sep 1, 20260.720.720.580.580.58423.27K
Aug 31, 20260.840.910.700.760.761.76M
Aug 28, 20260.681.150.610.960.9664.14M
Aug 27, 20260.670.700.670.700.7012.66K
Aug 26, 20260.660.700.660.700.709.20K
Aug 25, 20260.700.700.670.670.676.39K
Aug 24, 20260.700.710.610.670.6729.57K
Aug 21, 20260.640.700.640.690.6940.90K
Aug 20, 20260.690.700.640.680.6815.86K
Aug 19, 20260.620.690.620.690.6953.88K
Aug 18, 20260.650.660.620.640.6410.08K
Aug 17, 20260.670.690.620.660.6618.21K
Aug 14, 20260.640.640.620.640.6413.65K
Aug 13, 20260.600.650.600.650.6536.18K
Aug 12, 20260.610.700.600.650.65180.36K
Aug 11, 20260.640.640.610.630.638.97K
Aug 10, 20260.650.650.620.640.6410.05K
Aug 7, 20260.590.640.580.630.6336.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.