MetaCap

Fangdd Network Group Stock Price History

NASDAQ: DUOFinanceReal EstateUSD

0.659+0.027 (+4.27%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DUO price history at a glance

The price history for Fangdd Network Group (DUO) on this page begins on October 28, 2019, when the stock closed at $46,800.00; it most recently closed at $0.659 on October 5, 2026. The highest price in this record is $464,544.00, reached on June 8, 2020; the latest close is 100.0% below that peak. Across the 6 complete calendar years in the table, DUO finished higher in 0 and lower in 6. Its best year was 2024 (-1.5%) and its worst was 2023 (-94.2%).

Over roughly 7 years the share price changed -100.0%, a -80.0% compound annual price return (excluding dividends). In the last 12 months alone, DUO has lost 80.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$464,544.00
Date of high
Jun 8, 2020
Low since 2019
$0.42
Date of low
Sep 14, 2026
52-week high
$3.44
52-week low
$0.42
IPO year
2019
Last close
$0.659

DUO returns

1 week

+1.70%

1 month

+25.52%

3 months

+4.44%

6 months

-45.08%

Year to date

-54.86%

1 year

-80.39%

3 years

-94.12%

5 years

-99.98%

DUO price return, excluding dividends.

DUO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.659-58.03%
20251.57-85.20%
202410.61-1.49%
202310.77-94.17%
2022184.56-88.97%
20211,674.00-93.83%
202027,144.00-51.54%
2019*56,016.00+19.69%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

DUO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.620.700.620.659+4.27%
0.6050.670.5860.632+4.46%
0.6390.6390.58730.605+0.83%
0.620.630.5820.60-3.69%
0.6390.6390.610.623-3.86%
0.5650.6480.560.648+15.92%
0.5870.6170.550.559-10.13%
0.6410.660.610.622-2.35%
0.660.7190.6110.637+3.58%
0.6410.6750.6130.615-5.09%
0.580.680.580.648+8.54%
0.5870.600.560.597+1.36%
0.6040.640.5820.589-3.92%
0.5550.6440.540.613+10.85%
0.5670.5850.540.553+1.65%
0.540.5880.5280.544+4.82%
0.5210.530.500.519-2.08%
0.4610.580.4610.53+14.47%
0.460.4880.420.463-1.91%
0.510.510.470.472-7.63%
0.5160.5230.510.511-1.35%
0.5230.5230.500.518-1.33%
0.5290.5460.5160.525-0.38%
0.5690.5690.520.527-8.51%
0.5570.600.5390.576+5.88%
0.5650.580.5380.544-1.81%
0.580.610.550.554-4.48%
0.7180.7180.580.58-23.68%
0.8440.910.7010.76-20.83%
0.6761.150.6140.96+37.54%
0.670.700.670.698-0.29%
0.660.700.660.70+4.48%
0.7050.7050.6690.670.00%
0.6980.710.610.67-2.90%
0.640.700.640.69+1.02%
0.690.700.6410.683-1.01%
0.6180.690.6180.69+8.66%
0.650.6550.6190.635-3.79%
0.6710.6870.620.66+3.77%
0.6450.6450.6160.636-1.85%
0.600.6510.600.648+0.15%
0.6050.700.600.647+3.35%
0.6370.6370.6090.626-1.73%
0.650.650.6160.637+1.11%
0.5910.6450.580.63+6.60%
0.5720.5970.560.591-1.01%
0.5810.5970.5810.597-0.50%
0.6120.6150.5840.60-2.28%
0.5720.640.550.614+7.16%
0.570.5850.5550.573-2.05%
0.600.6110.560.585-4.10%
0.590.6250.590.61+0.49%
0.5870.650.5730.607-0.16%
0.550.6080.550.608+7.04%
0.5910.6130.5540.568-7.79%
0.6530.660.590.616-4.35%
0.5990.700.5680.644+12.98%
0.560.600.550.57+5.56%
0.550.600.5370.54-2.00%
0.580.580.5480.551-5.16%
0.610.630.580.581-6.14%
0.650.650.6150.619+0.65%
0.620.660.6110.615+0.99%
0.6350.660.600.609-3.49%
0.620.6690.6180.631-0.47%
0.630.680.6130.634+0.48%
0.630.6430.600.631-1.87%
0.6630.6930.6410.643-7.35%
0.730.730.620.694-6.22%
0.6850.740.670.74+5.71%
0.6350.700.6110.70+6.87%
0.6810.6810.5870.655-1.95%
0.6690.730.6490.668+0.30%
0.650.6860.650.666-2.49%
0.7570.7570.650.683-11.30%
0.780.800.7550.77-4.47%
0.7810.8140.7810.806-0.98%
0.840.840.800.814-5.35%
0.850.860.8210.86-1.15%
0.850.870.7850.87+4.57%
0.8430.8530.800.832-3.14%
0.880.9150.840.859-2.72%
0.9391.050.860.883-6.06%
0.9321.000.9040.94+1.95%
0.8971.130.8460.922+1.65%
0.7780.970.7130.907+3.19%
1.001.030.8760.879-12.10%
1.071.071.001.00-7.41%
1.101.111.071.08-1.82%
1.151.151.101.10-3.51%
1.121.181.121.14+1.79%
1.101.191.101.12+0.90%
1.121.201.071.11+7.77%
1.051.111.001.03-4.63%
1.051.091.031.08+0.93%
1.061.091.051.07-0.47%
0.9811.160.9811.08-10.42%
1.231.271.201.20-3.23%
1.261.271.211.24-3.88%
1.311.341.291.29-1.53%
1.311.381.211.31-1.50%
1.371.381.311.33-0.75%
1.401.451.321.34-5.63%
1.311.451.301.42+7.58%
1.381.381.231.32-4.35%
1.441.441.351.38-5.48%
1.521.541.411.46-4.58%
1.571.601.521.53-2.55%
1.591.641.551.57-1.88%
1.481.641.471.60+5.26%
1.511.571.491.52-1.94%
1.461.561.441.55+4.73%
1.561.581.441.48-7.50%
1.481.701.451.60+15.11%
1.461.461.341.39-3.47%
1.391.451.351.44+1.77%
1.361.421.351.42+0.35%
1.431.431.371.41+0.71%
1.371.411.361.400.00%
1.381.431.381.40+1.45%
1.461.461.371.38-2.13%
1.431.471.391.41+2.17%
1.391.471.331.38-2.82%
1.331.521.331.42+6.77%
1.231.361.231.33+8.13%
1.211.231.161.23+2.50%
1.181.201.161.20+2.56%
1.181.181.151.17-0.17%
1.231.231.141.17+2.81%
1.121.271.051.14+2.70%
1.081.171.081.11+1.83%
1.061.101.061.090.00%
1.101.121.081.09-0.91%
1.071.101.051.10+2.33%
1.091.091.041.08-1.38%
1.091.141.091.090.00%
1.071.091.061.09+1.87%
1.081.091.061.07-3.60%
1.101.131.061.11+4.72%
1.071.091.041.06+1.92%
1.091.101.041.04-4.59%
1.141.141.091.09-6.84%
1.171.221.161.17-2.50%
1.181.201.141.20+5.26%
1.141.181.121.14+0.88%
1.161.171.111.13-6.61%
1.031.291.031.21+16.35%
1.011.091.011.04+1.96%
1.051.051.011.02-3.77%
1.061.071.031.06-2.75%
1.091.101.061.09-2.68%
1.131.131.091.12-0.88%
1.091.151.071.13+6.60%
1.141.151.031.06-9.40%
1.131.171.071.170.00%
1.151.201.091.17+1.74%
1.151.151.111.15-2.54%
1.111.181.111.18+10.28%
1.101.101.011.07-2.73%
1.141.141.061.10-1.79%
1.151.151.101.12-3.45%
1.121.161.121.16+2.65%
1.171.171.121.13-3.42%
1.171.191.141.17-1.68%
1.171.231.161.19+4.39%
1.251.251.101.14-8.80%
1.351.351.221.25-6.02%
1.341.391.321.33-1.48%
1.221.361.221.35+12.50%
1.201.221.141.20+1.69%
1.271.271.161.18-7.09%
1.351.361.251.27+0.40%
1.421.441.261.27-11.54%
1.381.521.351.43+1.42%
1.541.541.361.41-13.50%
1.591.941.481.63+18.12%
1.441.451.371.38-4.17%
1.461.461.401.44+1.41%
1.441.441.411.42-3.40%
1.501.501.411.47-2.65%
1.521.531.381.51-1.31%
1.511.551.501.53+2.00%
1.541.591.501.50-6.25%
1.571.621.551.60+0.63%
1.591.591.551.59+3.25%
1.571.571.541.54-1.28%
1.671.671.561.56-6.59%
1.551.681.551.67+4.37%
1.561.631.561.60+3.23%
1.531.581.511.55+2.65%
1.591.601.511.51-8.48%
1.601.691.601.65+3.77%
1.591.621.561.59+1.27%
1.531.601.531.57+7.53%
1.561.631.451.46-6.41%
1.661.731.561.56-0.64%
1.591.691.571.57-4.85%
1.691.701.641.65-4.07%
1.751.771.681.72+3.61%
1.711.741.651.66-4.60%
1.721.781.711.74+3.57%
1.621.701.601.68+5.00%
1.641.681.601.60-0.62%
1.741.751.611.61-5.29%
1.721.761.691.700.00%
1.961.961.701.70-12.82%
2.022.081.901.95-5.80%
2.222.222.012.07-9.61%
2.072.442.062.29+22.46%
1.891.921.861.87-2.09%
2.032.071.871.91-8.17%
2.052.182.002.08+1.46%
1.892.091.872.05+8.47%
1.851.921.811.89+2.16%
1.831.851.781.85+0.54%
1.831.871.801.84+1.66%
1.761.921.721.81+4.02%
1.721.781.721.74-0.57%
1.751.781.661.75-1.69%
1.761.801.711.78+5.95%
1.671.721.631.68+0.60%
1.831.881.661.67-2.91%
1.831.881.721.72-1.71%
1.781.821.731.75-2.78%
1.811.881.771.80-0.55%
1.781.881.781.81-0.55%
1.871.911.761.82-5.21%
2.012.011.841.92-3.03%
2.202.201.911.98-7.04%
1.992.181.962.13+8.67%
1.992.031.881.96-2.49%
1.922.131.902.01+6.91%
1.801.911.781.88+4.44%
1.871.941.751.80-4.26%
2.002.001.871.88-4.57%
1.851.991.831.97+3.14%
1.901.981.841.91+1.06%
1.992.081.851.89-5.97%
2.202.261.902.01-9.87%
2.282.282.142.23-0.45%
2.342.452.202.24-3.45%
2.422.532.282.32+1.31%
2.632.682.292.29-15.19%
2.872.882.702.70-7.22%
2.702.912.632.91+10.65%
2.762.792.602.63-5.73%
3.133.172.782.79-11.15%
3.203.213.033.14+1.95%
3.133.383.023.08-3.45%
3.363.443.153.19-5.06%
3.583.583.213.36—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DUO chart for longer ranges.