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 +0.0016 (+0.26%)
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 (%)
Jul 31, 2023 1.360 1.390 1.300 1.340 22,797 +0.01(+0.75%)
Jul 28, 2023 1.290 1.360 1.290 1.330 24,161 +0.05(+3.91%)
Jul 27, 2023 1.270 1.290 1.250 1.280 9,082 +0.02(+1.19%)
Jul 26, 2023 1.220 1.330 1.220 1.265 18,201 -0.01(-0.39%)
Jul 25, 2023 1.220 1.270 1.219 1.270 13,025 +0.07(+5.83%)
Jul 24, 2023 1.190 1.220 1.180 1.200 13,527 +0.00(+0.00%)
Jul 21, 2023 1.240 1.240 1.190 1.200 11,353 +0.00(+0.00%)
Jul 20, 2023 1.190 1.250 1.190 1.200 27,582 -0.01(-0.83%)
Jul 19, 2023 1.220 1.310 1.210 1.210 27,634 -0.03(-2.42%)
Jul 18, 2023 1.240 1.340 1.240 1.240 27,934 -0.06(-4.62%)
Jul 17, 2023 1.220 1.360 1.200 1.300 10,055 +0.06(+4.84%)
Jul 14, 2023 1.240 1.300 1.220 1.240 31,893 -0.04(-3.13%)
Jul 13, 2023 1.320 1.350 1.270 1.280 35,410 -0.05(-3.76%)
Jul 12, 2023 1.260 1.350 1.250 1.330 14,982 +0.04(+2.70%)
Jul 11, 2023 1.270 1.310 1.265 1.295 29,779 -0.01(-0.38%)
Jul 10, 2023 1.250 1.320 1.242 1.300 12,340 +0.02(+1.56%)
Jul 07, 2023 1.270 1.320 1.250 1.280 35,836 +0.01(+0.79%)
Jul 06, 2023 1.260 1.330 1.260 1.270 18,788 -0.08(-5.93%)
Jul 05, 2023 1.310 1.360 1.310 1.350 21,489 -0.01(-0.74%)
Jul 03, 2023 1.340 1.360 1.320 1.360 15,574 +0.01(+0.74%)
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%)
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.