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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6217 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 8.140 8.200 8.100 8.140 63,941 +0.14(+1.75%)
Sep 29, 2020 8.000 8.000 8.000 8.000 437 -0.12(-1.45%)
Sep 28, 2020 7.883 8.117 7.780 8.117 10,936 -0.03(-0.36%)
Sep 25, 2020 7.610 8.194 7.610 8.146 3,500 +0.22(+2.73%)
Sep 24, 2020 7.760 7.930 7.630 7.930 682 -0.19(-2.34%)
Sep 23, 2020 7.500 8.280 7.500 8.120 3,256 -0.22(-2.64%)
Sep 22, 2020 8.500 8.500 8.300 8.340 5,755 -0.02(-0.26%)
Sep 21, 2020 8.340 8.390 8.250 8.362 4,836 -0.16(-1.86%)
Sep 18, 2020 7.930 8.530 7.930 8.520 1,500 -0.18(-2.07%)
Sep 17, 2020 8.650 8.700 8.650 8.700 943 +0.04(+0.46%)
Sep 16, 2020 8.650 8.700 8.650 8.660 11,898 +0.06(+0.70%)
Sep 15, 2020 8.720 8.720 8.535 8.600 9,974 +0.02(+0.23%)
Sep 14, 2020 8.650 8.700 8.420 8.580 5,588 -0.01(-0.12%)
Sep 11, 2020 8.520 8.650 8.520 8.590 10,600 +0.02(+0.23%)
Sep 10, 2020 8.500 8.570 8.490 8.570 27,398 +0.08(+0.94%)
Sep 09, 2020 8.517 8.553 8.367 8.490 10,044 -0.02(-0.24%)
Sep 08, 2020 8.470 8.550 8.450 8.510 18,220 +0.04(+0.47%)
Sep 04, 2020 8.470 8.470 8.470 17 +0.00(+0.00%)
Sep 03, 2020 8.331 8.500 8.200 8.470 4,861 -0.03(-0.35%)
Sep 02, 2020 8.400 8.520 8.400 8.500 7,664 -0.01(-0.11%)
Sep 01, 2020 8.520 8.570 8.375 8.509 10,874 -0.01(-0.13%)
Aug 31, 2020 8.510 8.600 8.430 8.520 28,293 -0.14(-1.67%)
Aug 28, 2020 8.620 8.700 8.530 8.665 7,800 +0.03(+0.41%)
Aug 27, 2020 8.723 8.723 8.510 8.630 7,255 -0.09(-1.09%)
Aug 26, 2020 8.750 8.844 8.700 8.725 5,124 -0.18(-1.97%)
Aug 25, 2020 8.750 8.980 8.500 8.900 29,655 +0.02(+0.17%)
Aug 24, 2020 8.770 8.940 8.060 8.885 37,315 -0.12(-1.28%)
Aug 21, 2020 8.840 9.050 8.840 9.000 9,200 -0.14(-1.53%)
Aug 20, 2020 8.990 9.290 8.822 9.140 20,045 +0.15(+1.67%)
Aug 19, 2020 9.000 9.200 8.980 8.990 9,899 -0.01(-0.11%)
Aug 18, 2020 8.760 9.250 8.570 9.000 16,104 +0.36(+4.17%)
Aug 17, 2020 8.500 8.680 8.500 8.640 26,352 +0.04(+0.47%)
Aug 14, 2020 8.600 8.604 8.560 8.600 7,900 +0.01(+0.12%)
Aug 13, 2020 8.510 8.650 8.510 8.590 7,419 -0.04(-0.46%)
Aug 12, 2020 8.830 8.890 8.520 8.630 13,967 -0.24(-2.71%)
Aug 11, 2020 8.950 8.950 8.830 8.870 21,062 -0.03(-0.34%)
Aug 10, 2020 9.000 9.000 8.770 8.900 14,540 -0.27(-2.94%)
Aug 07, 2020 8.690 9.170 8.500 9.170 33,000 +0.36(+4.09%)
Aug 06, 2020 8.830 8.930 8.740 8.810 37,284 -0.09(-1.01%)
Aug 05, 2020 9.510 9.510 8.800 8.900 19,179 -0.17(-1.87%)
Aug 04, 2020 9.490 9.520 9.070 9.070 6,573 -0.10(-1.09%)
Aug 03, 2020 9.040 9.467 8.910 9.170 37,783 +0.17(+1.89%)
Jul 31, 2020 9.225 9.225 9.000 9.000 7,700 +0.00(+0.00%)
Jul 30, 2020 9.220 9.220 9.000 9.000 14,046 -0.17(-1.85%)
Jul 29, 2020 9.130 9.410 9.120 9.170 11,057 +0.11(+1.21%)
Jul 28, 2020 9.010 9.300 9.000 9.060 14,124 -0.02(-0.22%)
Jul 27, 2020 9.010 9.210 8.970 9.080 13,118 +0.08(+0.89%)
Jul 24, 2020 9.090 9.150 9.000 9.000 9,000 -0.14(-1.53%)
Jul 23, 2020 9.240 9.620 9.020 9.140 19,820 -0.11(-1.19%)
Jul 22, 2020 9.500 9.580 9.040 9.250 38,742 -0.45(-4.64%)
Jul 21, 2020 9.480 10.30 9.330 9.700 44,681 +0.23(+2.43%)
Jul 20, 2020 9.480 9.630 9.000 9.470 19,206 -0.02(-0.21%)
Jul 17, 2020 9.200 9.500 9.060 9.490 24,500 +0.42(+4.63%)
Jul 16, 2020 8.850 9.900 8.720 9.070 22,862 +0.02(+0.22%)
Jul 15, 2020 9.000 9.090 8.680 9.050 7,583 +0.04(+0.44%)
Jul 14, 2020 8.890 9.385 8.880 9.010 15,033 -0.17(-1.85%)
Jul 13, 2020 9.700 9.900 9.050 9.180 24,984 -0.32(-3.37%)
Jul 10, 2020 10.00 10.30 9.500 9.500 40,600 -0.39(-3.94%)
Jul 09, 2020 9.630 10.33 9.510 9.890 43,555 +0.27(+2.81%)
Jul 08, 2020 8.380 10.36 8.380 9.620 132,643 +1.42(+17.32%)
Jul 07, 2020 8.800 9.000 8.200 8.200 72,830 -0.14(-1.68%)
Jul 06, 2020 7.600 8.440 7.550 8.340 62,969 +0.80(+10.61%)
Jul 02, 2020 7.400 7.540 7.350 7.540 14,400 -0.01(-0.13%)
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.