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

Huize Holding Ltd ADR (NQ: HUIZ )

0.7444 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2022 0.9450 0.9450 0.8500 0.9000 64,698 -0.05(-5.26%)
Aug 30, 2022 1.010 1.010 0.8750 0.9500 46,089 -0.08(-7.77%)
Aug 29, 2022 1.050 1.070 1.020 1.030 23,962 -0.05(-4.63%)
Aug 26, 2022 1.060 1.090 1.050 1.080 24,534 +0.01(+0.93%)
Aug 25, 2022 1.040 1.080 1.030 1.070 41,016 +0.02(+1.90%)
Aug 24, 2022 1.040 1.050 1.030 1.050 6,561 +0.03(+2.44%)
Aug 23, 2022 1.030 1.040 1.015 1.025 11,844 -0.01(-0.49%)
Aug 22, 2022 1.010 1.030 1.000 1.030 8,670 +0.01(+0.98%)
Aug 19, 2022 1.030 1.030 0.9011 1.020 18,980 +0.00(+0.00%)
Aug 18, 2022 0.9714 1.030 0.9714 1.020 13,078 +0.02(+2.00%)
Aug 17, 2022 1.010 1.040 1.000 1.000 4,918 -0.01(-0.99%)
Aug 16, 2022 1.030 1.030 0.9750 1.010 4,608 -0.02(-1.94%)
Aug 15, 2022 1.040 1.040 0.9606 1.030 25,003 -0.01(-0.96%)
Aug 12, 2022 1.020 1.060 1.010 1.040 6,553 +0.02(+1.46%)
Aug 11, 2022 1.030 1.040 1.010 1.025 26,454 -0.01(-0.49%)
Aug 10, 2022 1.090 1.090 1.010 1.030 11,629 +0.00(+0.00%)
Aug 09, 2022 1.000 1.053 1.000 1.030 4,747 +0.02(+1.98%)
Aug 08, 2022 1.150 1.155 0.9899 1.010 127,723 -0.13(-11.40%)
Aug 05, 2022 1.170 1.170 1.130 1.140 2,129 +0.02(+1.79%)
Aug 04, 2022 1.140 1.170 1.120 1.120 19,818 -0.01(-0.88%)
Aug 03, 2022 1.100 1.170 1.100 1.130 14,545 -0.02(-1.74%)
Aug 02, 2022 1.075 1.170 1.075 1.150 29,486 +0.04(+4.07%)
Aug 01, 2022 1.130 1.130 1.060 1.105 50,085 -0.03(-3.07%)
Jul 29, 2022 1.120 1.170 1.100 1.140 37,410 -0.04(-3.39%)
Jul 28, 2022 1.160 1.190 1.140 1.180 12,006 -0.01(-0.84%)
Jul 27, 2022 1.150 1.190 1.150 1.190 11,940 +0.10(+9.17%)
Jul 26, 2022 1.080 1.190 1.080 1.090 15,794 -0.10(-8.40%)
Jul 25, 2022 1.200 1.200 1.120 1.190 11,100 +0.01(+0.85%)
Jul 22, 2022 1.190 1.190 1.170 1.180 12,304 +0.00(+0.00%)
Jul 21, 2022 1.130 1.200 1.090 1.180 30,510 +0.05(+4.42%)
Jul 20, 2022 1.090 1.130 1.080 1.130 12,493 +0.06(+5.61%)
Jul 19, 2022 1.060 1.090 1.060 1.070 9,344 +0.01(+0.94%)
Jul 18, 2022 1.100 1.100 1.020 1.060 46,464 -0.03(-2.75%)
Jul 15, 2022 1.140 1.140 1.040 1.090 16,876 -0.01(-0.91%)
Jul 14, 2022 1.150 1.150 1.020 1.100 32,487 -0.08(-6.78%)
Jul 13, 2022 1.130 1.180 1.130 1.180 3,262 +0.05(+4.42%)
Jul 12, 2022 1.150 1.160 1.130 1.130 7,196 -0.03(-2.59%)
Jul 11, 2022 1.220 1.220 1.140 1.160 23,939 -0.07(-5.69%)
Jul 08, 2022 1.220 1.240 1.200 1.230 14,798 +0.01(+0.82%)
Jul 07, 2022 1.240 1.240 1.200 1.220 34,402 -0.03(-2.40%)
Jul 06, 2022 1.250 1.270 1.240 1.250 9,843 -0.02(-1.57%)
Jul 05, 2022 1.280 1.290 1.200 1.270 41,009 -0.02(-1.55%)
Jul 01, 2022 1.220 1.290 1.170 1.290 12,954 +0.05(+4.03%)
Jun 30, 2022 1.140 1.240 1.140 1.240 25,536 +0.03(+2.48%)
Jun 29, 2022 1.200 1.220 1.180 1.210 7,497 +0.03(+2.54%)
Jun 28, 2022 1.210 1.230 1.160 1.180 42,934 -0.07(-5.60%)
Jun 27, 2022 1.280 1.280 1.210 1.250 21,241 +0.01(+0.81%)
Jun 24, 2022 1.220 1.265 1.160 1.240 48,253 +0.10(+8.77%)
Jun 23, 2022 1.210 1.280 1.100 1.140 41,322 -0.01(-0.87%)
Jun 22, 2022 1.262 1.262 1.100 1.150 17,411 -0.05(-4.17%)
Jun 21, 2022 1.060 1.200 1.052 1.200 77,556 +0.16(+15.38%)
Jun 17, 2022 1.030 1.050 0.9852 1.040 10,154 +0.02(+1.46%)
Jun 16, 2022 0.9600 1.050 0.9600 1.025 11,758 -0.00(-0.48%)
Jun 15, 2022 0.9604 1.050 0.9604 1.030 41,064 +0.01(+0.97%)
Jun 14, 2022 0.9501 1.040 0.9501 1.020 8,799 -0.03(-2.83%)
Jun 13, 2022 1.020 1.050 0.9930 1.050 22,167 -0.02(-1.90%)
Jun 10, 2022 1.140 1.140 1.025 1.070 29,590 -0.07(-6.14%)
Jun 09, 2022 1.115 1.150 1.080 1.140 14,958 -0.01(-0.44%)
Jun 08, 2022 1.090 1.150 1.090 1.145 45,541 +0.08(+8.02%)
Jun 07, 2022 0.9501 1.090 0.9501 1.060 38,592 +0.04(+3.92%)
Jun 06, 2022 0.9551 1.050 0.9551 1.020 71,738 +0.02(+2.13%)
Jun 03, 2022 1.000 1.000 0.9303 0.9987 10,318 -0.00(-0.13%)
Jun 02, 2022 0.9900 1.000 0.9102 1.000 26,679 +0.02(+2.04%)
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.