Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Ltd ADR (NQ: HUIZ )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.350 1.380 1.305 1.350 71,357 +0.04(+3.05%)
Jun 29, 2023 1.350 1.400 1.280 1.310 71,809 +0.04(+3.15%)
Jun 28, 2023 1.290 1.320 1.262 1.270 23,516 -0.02(-1.55%)
Jun 27, 2023 1.290 1.330 1.270 1.290 55,146 -0.01(-0.77%)
Jun 26, 2023 1.220 1.330 1.220 1.300 42,998 +0.01(+0.78%)
Jun 23, 2023 1.290 1.320 1.270 1.290 21,324 -0.02(-1.53%)
Jun 22, 2023 1.230 1.350 1.230 1.310 29,610 +0.05(+3.97%)
Jun 21, 2023 1.190 1.260 1.190 1.260 10,291 +0.01(+0.80%)
Jun 20, 2023 1.200 1.270 1.170 1.250 49,831 +0.06(+5.04%)
Jun 16, 2023 1.180 1.210 1.180 1.190 34,680 -0.05(-4.03%)
Jun 15, 2023 1.170 1.258 1.153 1.240 47,950 +0.05(+4.20%)
Jun 14, 2023 1.120 1.230 1.120 1.190 41,752 -0.03(-2.46%)
Jun 13, 2023 1.240 1.271 1.180 1.220 48,034 -0.04(-3.17%)
Jun 12, 2023 1.230 1.260 1.200 1.260 12,711 +0.04(+3.28%)
Jun 09, 2023 1.210 1.280 1.180 1.220 28,822 +0.01(+0.83%)
Jun 08, 2023 1.240 1.300 1.210 1.210 44,507 -0.06(-4.72%)
Jun 07, 2023 1.240 1.320 1.240 1.270 26,901 +0.00(+0.00%)
Jun 06, 2023 1.260 1.310 1.240 1.270 48,106 +0.04(+3.25%)
Jun 05, 2023 1.290 1.340 1.220 1.230 56,773 -0.11(-8.21%)
Jun 02, 2023 1.220 1.410 1.180 1.340 265,636 +0.16(+13.56%)
Jun 01, 2023 1.180 1.250 1.160 1.180 84,243 -0.02(-1.67%)
May 31, 2023 1.150 1.230 1.080 1.200 76,673 +0.07(+6.19%)
May 30, 2023 1.030 1.150 1.030 1.130 160,293 +0.12(+11.88%)
May 26, 2023 1.000 1.020 1.000 1.010 29,262 -0.03(-2.88%)
May 25, 2023 1.030 1.050 1.020 1.040 52,083 +0.00(+0.00%)
May 24, 2023 1.020 1.065 1.020 1.040 24,342 +0.01(+0.97%)
May 23, 2023 1.100 1.100 1.030 1.030 45,313 -0.05(-5.07%)
May 22, 2023 1.020 1.100 1.020 1.085 34,353 +0.07(+7.43%)
May 19, 2023 1.050 1.085 1.000 1.010 66,834 -0.09(-8.18%)
May 18, 2023 1.100 1.110 1.070 1.100 34,445 +0.02(+1.85%)
May 17, 2023 1.040 1.080 1.040 1.080 31,984 +0.01(+0.47%)
May 16, 2023 1.000 1.100 1.000 1.075 43,205 +0.05(+5.39%)
May 15, 2023 1.000 1.070 1.000 1.020 37,192 -0.01(-0.97%)
May 12, 2023 1.030 1.100 1.010 1.030 35,603 -0.07(-6.36%)
May 11, 2023 1.050 1.110 1.040 1.100 77,147 +0.03(+2.86%)
May 10, 2023 1.070 1.110 1.050 1.069 80,296 -0.03(-2.78%)
May 09, 2023 1.160 1.160 1.100 1.100 158,578 -0.10(-8.33%)
May 08, 2023 1.230 1.230 1.160 1.200 72,887 +0.02(+1.69%)
May 05, 2023 1.200 1.250 1.150 1.180 189,979 -0.16(-11.94%)
May 04, 2023 1.180 1.370 1.130 1.340 613,918 +0.07(+5.51%)
May 03, 2023 1.250 1.330 1.200 1.270 1,058,972 -0.03(-2.31%)
May 02, 2023 2.000 2.080 1.260 1.300 11,318,724 -0.14(-9.72%)
May 01, 2023 1.360 1.500 1.130 1.440 1,214,346 +0.19(+15.20%)
Apr 28, 2023 1.190 1.270 1.190 1.250 8,430 +0.04(+3.31%)
Apr 27, 2023 1.200 1.270 1.200 1.210 7,192 +0.01(+0.53%)
Apr 26, 2023 1.190 1.215 1.160 1.204 13,465 +0.01(+1.14%)
Apr 25, 2023 1.230 1.248 1.190 1.190 2,257 -0.06(-4.88%)
Apr 24, 2023 1.210 1.270 1.200 1.251 14,273 -0.03(-2.27%)
Apr 21, 2023 1.290 1.290 1.280 1.280 3,464 -0.03(-2.33%)
Apr 20, 2023 1.370 1.370 1.310 1.310 6,809 -0.03(-2.20%)
Apr 19, 2023 1.330 1.340 1.320 1.340 3,915 +0.04(+3.08%)
Apr 18, 2023 1.330 1.330 1.262 1.300 5,202 +0.02(+1.80%)
Apr 17, 2023 1.310 1.310 1.260 1.277 8,604 -0.03(-2.52%)
Apr 14, 2023 1.290 1.360 1.290 1.310 5,166 +0.03(+2.34%)
Apr 13, 2023 1.310 1.340 1.270 1.280 10,535 -0.02(-1.54%)
Apr 12, 2023 1.260 1.318 1.250 1.300 13,643 +0.02(+1.17%)
Apr 11, 2023 1.365 1.365 1.280 1.285 30,202 -0.07(-4.81%)
Apr 10, 2023 1.380 1.380 1.320 1.350 19,604 +0.02(+1.50%)
Apr 06, 2023 1.330 1.350 1.300 1.330 21,232 +0.05(+3.91%)
Apr 05, 2023 1.254 1.320 1.254 1.280 14,149 -0.05(-3.76%)
Apr 04, 2023 1.250 1.330 1.250 1.330 11,503 +0.03(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.