Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

0.5855 +0.0055 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.320 1.345 1.273 1.273 25,464 -0.06(-4.29%)
Mar 30, 2023 1.370 1.400 1.310 1.330 74,334 +0.04(+3.10%)
Mar 29, 2023 1.350 1.350 1.290 1.290 17,774 -0.01(-0.77%)
Mar 28, 2023 1.120 1.300 1.120 1.300 39,971 +0.18(+16.07%)
Mar 27, 2023 1.170 1.200 1.095 1.120 63,102 -0.07(-5.88%)
Mar 24, 2023 1.210 1.210 1.160 1.190 16,807 +0.06(+4.94%)
Mar 23, 2023 1.117 1.350 1.117 1.134 72,814 +0.02(+2.16%)
Mar 22, 2023 1.180 1.181 1.110 1.110 45,902 -0.07(-5.93%)
Mar 21, 2023 1.180 1.214 1.180 1.180 8,039 +0.00(+0.00%)
Mar 20, 2023 1.160 1.330 1.160 1.180 11,279 +0.02(+1.72%)
Mar 17, 2023 1.270 1.270 1.160 1.160 28,448 -0.02(-1.69%)
Mar 16, 2023 1.240 1.250 1.180 1.180 21,374 -0.06(-4.84%)
Mar 15, 2023 1.220 1.280 1.210 1.240 10,423 -0.03(-2.36%)
Mar 14, 2023 1.240 1.290 1.240 1.270 20,517 -0.04(-3.05%)
Mar 13, 2023 1.280 1.420 1.180 1.310 38,093 -0.01(-0.76%)
Mar 10, 2023 1.310 1.355 1.280 1.320 13,404 -0.04(-2.95%)
Mar 09, 2023 1.300 1.410 1.300 1.360 24,543 -0.03(-2.15%)
Mar 08, 2023 1.470 1.470 1.383 1.390 25,370 -0.10(-6.71%)
Mar 07, 2023 1.500 1.520 1.420 1.490 35,956 -0.01(-0.67%)
Mar 06, 2023 1.510 1.510 1.470 1.500 21,843 -0.01(-0.66%)
Mar 03, 2023 1.390 1.510 1.390 1.510 55,680 +0.11(+7.86%)
Mar 02, 2023 1.370 1.420 1.350 1.400 44,458 +0.02(+1.45%)
Mar 01, 2023 1.370 1.380 1.330 1.380 21,357 +0.06(+4.55%)
Feb 28, 2023 1.370 1.390 1.291 1.320 67,295 -0.05(-3.65%)
Feb 27, 2023 1.290 1.379 1.280 1.370 21,305 +0.11(+8.73%)
Feb 24, 2023 1.259 1.260 1.215 1.260 12,336 +0.02(+1.61%)
Feb 23, 2023 1.350 1.393 1.180 1.240 86,897 -0.10(-7.46%)
Feb 22, 2023 1.280 1.380 1.240 1.340 74,134 +0.14(+11.67%)
Feb 21, 2023 1.170 1.250 1.080 1.200 90,152 +0.10(+9.09%)
Feb 17, 2023 1.110 1.150 1.030 1.100 101,511 +0.07(+6.55%)
Feb 16, 2023 1.020 1.040 1.010 1.032 20,513 +0.02(+2.22%)
Feb 15, 2023 1.035 1.035 1.010 1.010 40,777 -0.02(-1.94%)
Feb 14, 2023 1.040 1.100 1.030 1.030 12,648 +0.01(+0.98%)
Feb 13, 2023 1.000 1.050 1.000 1.020 11,326 +0.02(+2.00%)
Feb 10, 2023 1.020 1.050 1.000 1.000 13,422 -0.03(-2.91%)
Feb 09, 2023 1.080 1.120 1.020 1.030 60,895 -0.05(-4.63%)
Feb 08, 2023 1.090 1.092 1.080 1.080 11,149 +0.00(+0.00%)
Feb 07, 2023 1.080 1.110 1.080 1.080 44,661 -0.01(-0.92%)
Feb 06, 2023 1.230 1.230 1.010 1.090 69,881 -0.07(-6.44%)
Feb 03, 2023 1.300 1.300 1.150 1.165 96,691 +0.02(+1.30%)
Feb 02, 2023 1.240 1.300 1.150 1.150 196,413 -0.15(-11.54%)
Feb 01, 2023 1.385 1.385 1.240 1.300 15,210 +0.01(+0.78%)
Jan 31, 2023 1.210 1.310 1.210 1.290 8,146 +0.01(+0.78%)
Jan 30, 2023 1.190 1.380 1.190 1.280 33,859 +0.02(+1.59%)
Jan 27, 2023 1.510 1.510 1.110 1.260 147,969 -0.19(-13.10%)
Jan 26, 2023 1.500 1.520 1.370 1.450 57,956 -0.05(-3.01%)
Jan 25, 2023 1.430 1.500 1.380 1.495 36,341 +0.07(+4.55%)
Jan 24, 2023 1.480 1.500 1.430 1.430 39,581 -0.04(-2.39%)
Jan 23, 2023 1.420 1.510 1.400 1.465 71,405 +0.07(+4.64%)
Jan 20, 2023 1.370 1.420 1.340 1.400 23,295 +0.07(+5.26%)
Jan 19, 2023 1.420 1.420 1.290 1.330 42,494 -0.05(-3.62%)
Jan 18, 2023 1.390 1.410 1.340 1.380 29,887 +0.04(+2.99%)
Jan 17, 2023 1.440 1.440 1.270 1.340 39,869 -0.05(-3.60%)
Jan 13, 2023 1.330 1.400 1.330 1.390 54,932 +0.06(+4.51%)
Jan 12, 2023 1.270 1.330 1.270 1.330 34,108 +0.05(+3.91%)
Jan 11, 2023 1.300 1.320 1.270 1.280 23,378 +0.01(+0.79%)
Jan 10, 2023 1.200 1.289 1.200 1.270 23,252 +0.07(+5.83%)
Jan 09, 2023 1.220 1.330 1.200 1.200 86,174 -0.03(-2.45%)
Jan 06, 2023 1.280 1.280 1.200 1.230 10,709 +0.03(+2.51%)
Jan 05, 2023 1.320 1.320 1.200 1.200 119,844 -0.14(-10.45%)
Jan 04, 2023 1.340 1.410 1.310 1.340 61,985 +0.04(+2.68%)
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.