MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUO — Fangdd Network Group Ltd. Class A Ordinary Shares
NasdaqFangdd Network Group Ltd. Class A Ordinary Shares
$0.65
+0.09(+15.90%)
- O
- 0.56
- H
- 0.65
- L
- 0.56
- V
- 277.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.65
Period Return-82.24%
Period High$6.08
Period Low$0.42
Avg Daily Volume745.4K
Total Trading Days365
DUO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.56 | $0.65 | $0.56 | $0.65 | +$0.09 | +15.90% | 277,271 | $0.59 | $0.56 $0.65 |
| Oct 1, 2026 | $0.59 | $0.62 | $0.55 | $0.56 | $-0.06 | -10.04% | 100,826 | $0.57 | $0.55 $0.62 |
| Sep 30, 2026 | $0.64 | $0.66 | $0.61 | $0.62 | $-0.02 | -2.43% | 111,745 | $0.62 | $0.61 $0.66 |
| Sep 29, 2026 | $0.66 | $0.72 | $0.61 | $0.64 | +$0.02 | +3.66% | 844,181 | $0.67 | $0.61 $0.72 |
| Sep 28, 2026 | $0.64 | $0.68 | $0.61 | $0.61 | $-0.03 | -5.16% | 70,334 | $0.65 | $0.61 $0.68 |
| Sep 25, 2026 | $0.58 | $0.68 | $0.58 | $0.65 | +$0.05 | +8.51% | 153,492 | $0.64 | $0.58 $0.68 |
| Sep 24, 2026 | $0.59 | $0.60 | $0.56 | $0.60 | +$0.01 | +1.31% | 67,615 | $0.58 | $0.56 $0.60 |
| Sep 23, 2026 | $0.60 | $0.64 | $0.58 | $0.59 | $-0.02 | -3.91% | 144,388 | $0.60 | $0.58 $0.64 |
| Sep 22, 2026 | $0.56 | $0.64 | $0.54 | $0.61 | +$0.06 | +11.00% | 265,258 | $0.60 | $0.54 $0.64 |
| Sep 21, 2026 | $0.57 | $0.59 | $0.54 | $0.55 | +$0.01 | +1.58% | 153,602 | $0.56 | $0.54 $0.59 |
| Sep 18, 2026 | $0.54 | $0.59 | $0.53 | $0.54 | +$0.03 | +4.82% | 253,808 | $0.55 | $0.53 $0.59 |
| Sep 17, 2026 | $0.52 | $0.53 | $0.50 | $0.52 | $-0.01 | -2.13% | 129,847 | $0.52 | $0.50 $0.53 |
| Sep 16, 2026 | $0.46 | $0.58 | $0.46 | $0.53 | +$0.07 | +14.61% | 824,029 | $0.53 | $0.46 $0.58 |
| Sep 15, 2026 | $0.46 | $0.49 | $0.42 | $0.46 | $-0.01 | -2.03% | 363,374 | $0.45 | $0.42 $0.49 |
| Sep 14, 2026 | $0.51 | $0.51 | $0.47 | $0.47 | $-0.04 | -7.57% | 139,161 | $0.49 | $0.47 $0.51 |
| Sep 11, 2026 | $0.52 | $0.52 | $0.51 | $0.51 | $-0.01 | -1.29% | 30,900 | $0.51 | $0.51 $0.52 |
| Sep 10, 2026 | $0.52 | $0.52 | $0.50 | $0.52 | $-0.01 | -1.37% | 78,986 | $0.52 | $0.50 $0.52 |
| Sep 9, 2026 | $0.53 | $0.55 | $0.52 | $0.52 | $-0.00 | -0.32% | 81,659 | $0.53 | $0.52 $0.55 |
| Sep 8, 2026 | $0.57 | $0.57 | $0.52 | $0.53 | $-0.05 | -8.58% | 203,585 | $0.54 | $0.52 $0.57 |
| Sep 4, 2026 | $0.56 | $0.60 | $0.54 | $0.58 | +$0.03 | +5.94% | 163,332 | $0.56 | $0.54 $0.60 |
| Sep 3, 2026 | $0.57 | $0.58 | $0.54 | $0.54 | $-0.01 | -1.91% | 130,621 | $0.56 | $0.54 $0.58 |
| Sep 2, 2026 | $0.58 | $0.61 | $0.55 | $0.55 | $-0.03 | -4.45% | 193,002 | $0.57 | $0.55 $0.61 |
| Sep 1, 2026 | $0.72 | $0.72 | $0.58 | $0.58 | $-0.18 | -23.67% | 422,969 | $0.63 | $0.58 $0.72 |
| Aug 31, 2026 | $0.84 | $0.91 | $0.70 | $0.76 | $-0.20 | -20.85% | 1,755,179 | $0.82 | $0.70 $0.91 |
| Aug 28, 2026 | $0.68 | $1.15 | $0.61 | $0.96 | +$0.26 | +37.56% | 64,142,158 | $0.93 | $0.61 $1.15 |
| Aug 27, 2026 | $0.67 | $0.70 | $0.67 | $0.70 | $-0.00 | -0.27% | 12,662 | $0.68 | $0.67 $0.70 |
| Aug 26, 2026 | $0.66 | $0.70 | $0.66 | $0.70 | +$0.03 | +4.46% | 9,200 | $0.69 | $0.66 $0.70 |
| Aug 25, 2026 | $0.70 | $0.70 | $0.67 | $0.67 | +$-0.00 | +0.00% | 6,394 | $0.68 | $0.67 $0.70 |
| Aug 24, 2026 | $0.70 | $0.71 | $0.61 | $0.67 | $-0.02 | -2.81% | 29,571 | $0.66 | $0.61 $0.71 |
| Aug 21, 2026 | $0.64 | $0.70 | $0.64 | $0.69 | +$0.01 | +1.01% | 40,897 | $0.69 | $0.64 $0.70 |