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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 6.470 6.880 6.400 6.610 167,300 -0.03(-0.45%)
Jan 28, 2021 6.320 6.650 6.250 6.640 132,627 +0.21(+3.27%)
Jan 27, 2021 6.520 6.600 6.204 6.430 47,056 -0.11(-1.68%)
Jan 26, 2021 6.610 6.652 6.470 6.540 128,091 -0.02(-0.30%)
Jan 25, 2021 6.500 6.600 6.380 6.560 199,733 +0.15(+2.34%)
Jan 22, 2021 6.510 6.610 6.178 6.410 112,200 -0.18(-2.73%)
Jan 21, 2021 6.300 6.810 6.290 6.590 105,035 +0.09(+1.38%)
Jan 20, 2021 6.560 6.600 6.189 6.500 104,649 -0.09(-1.44%)
Jan 19, 2021 6.700 6.700 6.530 6.595 24,648 -0.16(-2.30%)
Jan 15, 2021 6.700 6.810 6.610 6.750 22,300 +0.04(+0.60%)
Jan 14, 2021 6.810 6.810 6.630 6.710 33,806 -0.03(-0.45%)
Jan 13, 2021 6.730 6.880 6.720 6.740 31,680 -0.06(-0.88%)
Jan 12, 2021 6.850 6.860 6.720 6.800 54,771 -0.11(-1.59%)
Jan 11, 2021 6.850 6.995 6.770 6.910 37,449 -0.07(-1.00%)
Jan 08, 2021 6.950 7.050 6.840 6.980 21,400 +0.17(+2.50%)
Jan 07, 2021 6.850 7.070 6.800 6.810 48,140 +0.03(+0.44%)
Jan 06, 2021 6.720 6.930 6.680 6.780 46,710 +0.13(+1.95%)
Jan 05, 2021 6.940 6.946 6.650 6.650 32,472 -0.30(-4.32%)
Jan 04, 2021 6.960 7.025 6.820 6.950 17,319 -0.05(-0.71%)
Dec 31, 2020 7.000 7.000 7.000 47,814 +0.00(+0.00%)
Dec 30, 2020 7.070 7.320 7.000 7.000 47,814 -0.15(-2.13%)
Dec 29, 2020 6.940 7.152 6.920 7.152 44,429 +0.19(+2.77%)
Dec 28, 2020 7.020 7.030 6.960 6.960 36,688 -0.18(-2.59%)
Dec 24, 2020 6.890 7.145 6.860 7.145 19,800 +0.19(+2.81%)
Dec 23, 2020 7.050 7.050 6.900 6.950 32,176 -0.10(-1.42%)
Dec 22, 2020 7.080 7.150 6.960 7.050 16,195 -0.02(-0.28%)
Dec 21, 2020 7.130 7.160 7.000 7.070 66,559 -0.06(-0.84%)
Dec 18, 2020 7.640 7.640 6.950 7.130 130,300 -0.19(-2.60%)
Dec 17, 2020 7.400 7.580 7.250 7.320 48,633 -0.08(-1.08%)
Dec 16, 2020 7.170 7.400 7.120 7.400 40,504 +0.14(+1.93%)
Dec 15, 2020 7.020 7.470 7.000 7.260 35,816 +0.01(+0.14%)
Dec 14, 2020 7.100 7.350 6.890 7.250 33,932 +0.09(+1.33%)
Dec 11, 2020 7.200 7.200 6.980 7.155 31,500 -0.04(-0.49%)
Dec 10, 2020 7.230 7.230 6.960 7.190 54,436 -0.09(-1.24%)
Dec 09, 2020 7.310 7.310 7.030 7.280 34,148 +0.09(+1.25%)
Dec 08, 2020 7.560 7.560 7.000 7.190 32,488 -0.29(-3.88%)
Dec 07, 2020 7.390 7.480 7.250 7.480 19,967 -0.10(-1.32%)
Dec 04, 2020 7.860 7.926 7.320 7.580 37,500 +0.28(+3.84%)
Dec 03, 2020 7.360 7.560 7.300 7.300 44,379 -0.01(-0.14%)
Dec 02, 2020 7.300 7.500 7.250 7.310 31,694 -0.15(-2.01%)
Dec 01, 2020 7.340 7.630 7.250 7.460 37,007 +0.12(+1.63%)
Nov 30, 2020 8.050 8.050 7.340 7.340 34,775 -0.77(-9.49%)
Nov 27, 2020 7.510 8.210 7.230 8.110 71,700 +0.45(+5.87%)
Nov 25, 2020 7.220 7.660 7.220 7.660 31,100 +0.18(+2.41%)
Nov 24, 2020 7.230 7.485 7.150 7.480 33,442 +0.12(+1.63%)
Nov 23, 2020 7.300 7.500 7.100 7.360 30,915 +0.01(+0.14%)
Nov 20, 2020 7.390 7.500 7.083 7.350 27,600 -0.25(-3.29%)
Nov 19, 2020 7.700 7.700 7.350 7.600 22,926 -0.10(-1.30%)
Nov 18, 2020 7.350 7.995 7.330 7.700 24,114 +0.31(+4.19%)
Nov 17, 2020 7.930 7.930 7.390 7.390 14,477 +0.00(+0.00%)
Nov 16, 2020 7.390 7.390 7.390 7.390 462 +0.00(+0.00%)
Nov 13, 2020 7.400 7.400 7.390 7.390 700 +0.02(+0.27%)
Nov 12, 2020 7.370 7.370 7.370 7.370 409 -0.17(-2.32%)
Nov 11, 2020 7.545 7.545 7.545 7.545 305 -0.13(-1.76%)
Nov 10, 2020 7.160 7.680 7.110 7.680 1,687 +0.46(+6.37%)
Nov 09, 2020 7.490 7.490 7.220 7.220 3,211 -0.28(-3.73%)
Nov 06, 2020 7.340 7.500 7.340 7.500 1,700 +0.11(+1.49%)
Nov 05, 2020 7.410 7.410 7.390 7.390 1,332 -0.26(-3.40%)
Nov 04, 2020 7.787 7.787 7.650 7.650 1,186 +0.37(+5.08%)
Nov 03, 2020 7.290 7.290 7.280 7.280 817 -0.17(-2.28%)
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.