Fangdd Network Group Ltd. - Class A Ordinary Shares (DUO)

0.5914Last Price

-0.0205 (-3.35%)Change

Fangdd Network Group Ltd is a technology-driven real estate service platform that primarily operates in China

The company leverages innovative digital tools and data analytics to enhance the efficiency of property transactions, connecting real estate agents and potential buyers through its online marketplace. Fangdd's platform provides a suite of services that assists agents in managing leads, marketing properties, and streamlining transaction processes, ultimately aiming to transform the traditional real estate industry by making it more transparent and accessible.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.61	0.62	0.58	0.59	921,079	0.59
1/30/2025	0.58	0.65	0.57	0.61	2,691,446	0.61
1/29/2025	0.58	0.58	0.56	0.58	1,193,235	0.58
1/28/2025	0.61	0.61	0.56	0.58	2,297,025	0.58
1/27/2025	0.58	0.63	0.57	0.61	4,236,728	0.61
1/24/2025	0.60	0.61	0.58	0.58	1,743,201	0.58
1/23/2025	0.58	0.61	0.57	0.59	773,459	0.59
1/22/2025	0.60	0.60	0.57	0.58	1,396,673	0.58
1/21/2025	0.61	0.63	0.60	0.61	1,098,935	0.61
1/17/2025	0.61	0.67	0.57	0.61	2,960,495	0.61
1/16/2025	0.60	0.61	0.59	0.61	986,593	0.61
1/15/2025	0.61	0.62	0.58	0.61	1,348,720	0.61
1/14/2025	0.62	0.62	0.58	0.59	1,609,216	0.59
1/13/2025	0.57	0.59	0.55	0.57	1,214,296	0.57
1/10/2025	0.59	0.61	0.53	0.54	2,621,367	0.54
1/08/2025	0.63	0.63	0.58	0.61	2,123,194	0.61
1/07/2025	0.64	0.66	0.62	0.63	975,997	0.63
1/06/2025	0.66	0.68	0.63	0.64	1,409,807	0.64
1/03/2025	0.64	0.69	0.63	0.66	2,203,098	0.66
1/02/2025	0.61	0.65	0.59	0.64	2,004,479	0.64
12/31/2024	0.62	0.00	0.62	0.60	0	0.60
12/30/2024	0.64	0.64	0.59	0.62	2,717,244	0.62
12/27/2024	0.70	0.71	0.65	0.65	2,426,627	0.65
12/26/2024	0.63	0.74	0.62	0.72	2,787,997	0.72
12/24/2024	0.61	0.64	0.59	0.64	1,504,095	0.64
12/23/2024	0.65	0.65	0.59	0.60	1,957,939	0.60
12/20/2024	0.66	0.69	0.61	0.65	3,123,815	0.65
12/19/2024	0.71	0.71	0.66	0.67	1,724,411	0.67
12/18/2024	0.77	0.79	0.67	0.69	2,851,627	0.69
12/17/2024	0.72	0.81	0.72	0.78	3,478,492	0.78
12/16/2024	0.70	0.78	0.69	0.75	3,504,807	0.75
12/13/2024	0.69	0.76	0.67	0.73	4,944,687	0.73
12/12/2024	0.82	0.85	0.72	0.79	7,535,323	0.79
12/11/2024	0.70	0.90	0.69	0.86	11,029,969	0.86
12/10/2024	0.72	0.78	0.62	0.77	23,201,283	0.77
12/09/2024	1.01	1.01	0.77	0.88	261,548,518	0.88
12/06/2024	0.56	0.59	0.54	0.58	1,241,416	0.58
12/05/2024	0.55	0.56	0.53	0.55	994,968	0.55
12/04/2024	0.55	0.58	0.55	0.56	1,315,210	0.56
12/03/2024	0.57	0.59	0.55	0.56	1,108,311	0.56
12/02/2024	0.58	0.59	0.55	0.58	1,493,982	0.58
11/29/2024	0.56	0.58	0.53	0.58	1,962,089	0.58
11/27/2024	0.57	0.59	0.52	0.54	10,177,503	0.54
11/26/2024	0.54	0.58	0.53	0.53	935,731	0.53
11/25/2024	0.53	0.59	0.51	0.54	2,301,435	0.54
11/22/2024	0.56	0.56	0.50	0.52	1,734,982	0.52
11/21/2024	0.60	0.60	0.57	0.57	1,205,328	0.57
11/20/2024	0.60	0.64	0.60	0.61	993,090	0.61
11/19/2024	0.61	0.65	0.59	0.62	1,477,399	0.62
11/18/2024	0.65	0.66	0.58	0.63	2,129,645	0.63
11/15/2024	0.66	0.69	0.64	0.65	2,348,209	0.65
11/14/2024	0.73	0.73	0.65	0.70	4,544,250	0.70
11/13/2024	0.95	0.98	0.75	0.78	17,909,061	0.78
11/12/2024	0.85	0.88	0.82	0.86	2,246,486	0.86
11/11/2024	1.06	1.06	0.82	0.89	7,259,953	0.89
11/08/2024	1.20	1.22	1.05	1.08	9,632,923	1.08
11/07/2024	1.27	1.73	1.22	1.38	32,793,499	1.38
11/06/2024	1.14	1.16	1.08	1.13	1,891,750	1.13
11/05/2024	1.30	1.37	1.20	1.22	4,342,176	1.22
11/04/2024	1.13	1.29	1.08	1.20	4,417,135	1.20
11/01/2024	1.09	1.13	1.06	1.10	924,618	1.10