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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.28	0.28	0.26	0.27	2,090,772	0.27
4/03/2025	0.27	0.31	0.27	0.30	2,208,210	0.30
4/02/2025	0.28	0.29	0.27	0.28	502,340	0.28
4/01/2025	0.29	0.29	0.27	0.28	1,590,581	0.28
3/31/2025	0.30	0.30	0.27	0.28	1,524,907	0.28
3/28/2025	0.33	0.41	0.30	0.30	13,980,676	0.30
3/27/2025	0.30	0.32	0.30	0.32	1,048,496	0.32
3/26/2025	0.32	0.33	0.30	0.31	1,144,838	0.31
3/25/2025	0.34	0.34	0.32	0.32	920,877	0.32
3/24/2025	0.33	0.33	0.31	0.33	1,656,047	0.33
3/21/2025	0.35	0.35	0.33	0.33	1,965,653	0.33
3/20/2025	0.37	0.37	0.35	0.36	1,250,116	0.36
3/19/2025	0.37	0.38	0.37	0.37	1,059,133	0.37
3/18/2025	0.40	0.40	0.36	0.36	2,493,194	0.36
3/17/2025	0.41	0.43	0.40	0.40	1,438,056	0.40
3/14/2025	0.40	0.42	0.40	0.42	1,408,201	0.42
3/13/2025	0.42	0.43	0.38	0.40	1,217,027	0.40
3/12/2025	0.42	0.42	0.40	0.42	1,071,939	0.42
3/11/2025	0.43	0.44	0.40	0.43	1,261,424	0.43
3/10/2025	0.48	0.48	0.42	0.43	1,948,566	0.43
3/07/2025	0.50	0.51	0.48	0.49	1,750,273	0.49
3/06/2025	0.52	0.54	0.49	0.51	1,475,522	0.51
3/05/2025	0.52	0.54	0.50	0.52	2,142,439	0.52
3/04/2025	0.49	0.55	0.46	0.52	2,815,593	0.52
3/03/2025	0.51	0.51	0.48	0.49	1,701,425	0.49
2/28/2025	0.52	0.52	0.48	0.50	2,148,273	0.50
2/27/2025	0.56	0.56	0.52	0.52	3,054,980	0.52
2/26/2025	0.58	0.59	0.56	0.56	3,511,598	0.56
2/25/2025	0.57	0.57	0.54	0.55	3,053,428	0.55
2/24/2025	0.59	0.59	0.56	0.57	2,671,921	0.57
2/21/2025	0.60	0.61	0.57	0.58	3,798,384	0.58
2/20/2025	0.60	0.60	0.58	0.59	2,170,763	0.59
2/19/2025	0.62	0.62	0.60	0.61	1,888,295	0.61
2/18/2025	0.62	0.63	0.59	0.60	2,795,763	0.60
2/14/2025	0.61	0.67	0.58	0.66	7,777,217	0.66
2/13/2025	0.58	0.63	0.57	0.59	4,927,542	0.59
2/12/2025	0.69	0.72	0.60	0.62	36,839,759	0.62
2/11/2025	0.58	0.59	0.57	0.57	2,283,593	0.57
2/10/2025	0.62	0.67	0.61	0.61	3,221,401	0.61
2/07/2025	0.58	0.63	0.58	0.61	2,242,787	0.61
2/06/2025	0.57	0.58	0.56	0.57	849,334	0.57
2/05/2025	0.57	0.59	0.56	0.57	796,114	0.57
2/04/2025	0.58	0.61	0.58	0.58	1,352,064	0.58
2/03/2025	0.57	0.58	0.56	0.57	1,207,838	0.57
1/31/2025	0.61	0.62	0.58	0.59	984,205	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