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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6400 -0.0300 (-4.48%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 6, 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 (%)
Oct 29, 2021 2.060 1.970 2.030 154,051 -0.05(-2.17%)
Oct 28, 2021 2.040 2.160 2.000 2.075 76,603 +0.03(+1.22%)
Oct 27, 2021 2.130 2.126 2.010 2.050 154,533 -0.08(-3.76%)
Oct 26, 2021 2.230 2.130 200,633 -0.07(-3.18%)
Oct 25, 2021 2.250 2.260 2.150 2.200 89,826 +0.00(+0.00%)
Oct 22, 2021 2.340 2.340 2.152 2.200 258,729 -0.19(-7.95%)
Oct 21, 2021 2.400 2.490 2.350 2.390 87,638 -0.01(-0.42%)
Oct 20, 2021 2.350 2.500 2.320 2.400 228,936 +0.08(+3.45%)
Oct 19, 2021 2.190 2.320 2.180 2.320 104,174 +0.18(+8.41%)
Oct 18, 2021 2.230 2.280 2.100 2.140 102,322 -0.11(-4.89%)
Oct 15, 2021 2.280 2.340 2.220 2.250 65,835 -0.05(-2.17%)
Oct 14, 2021 2.300 2.380 2.280 2.300 88,694 +0.02(+0.88%)
Oct 13, 2021 2.210 2.300 2.210 2.280 67,543 +0.07(+3.17%)
Oct 12, 2021 2.290 2.380 2.180 2.210 80,890 -0.08(-3.49%)
Oct 11, 2021 2.220 2.380 2.220 2.290 155,108 +0.08(+3.62%)
Oct 08, 2021 2.250 2.340 2.160 2.210 190,573 -0.01(-0.45%)
Oct 07, 2021 2.110 2.270 2.110 2.220 118,178 +0.13(+6.22%)
Oct 06, 2021 2.010 2.150 2.010 2.090 125,940 +0.08(+3.98%)
Oct 05, 2021 2.070 2.080 2.000 2.010 171,163 -0.07(-3.37%)
Oct 04, 2021 2.200 2.200 2.000 2.080 267,042 -0.15(-6.73%)
Oct 01, 2021 2.290 2.330 2.180 2.230 102,474 -0.05(-2.19%)
Sep 30, 2021 2.190 2.330 2.150 2.280 130,359 +0.10(+4.59%)
Sep 29, 2021 2.220 2.260 2.135 2.180 189,408 -0.03(-1.36%)
Sep 28, 2021 2.300 2.300 2.200 2.210 187,907 -0.06(-2.64%)
Sep 27, 2021 2.300 2.320 2.240 2.270 111,251 +0.01(+0.44%)
Sep 24, 2021 2.310 2.340 2.190 2.260 288,370 +0.08(+3.67%)
Sep 23, 2021 2.230 2.250 2.110 2.180 306,486 -0.07(-3.11%)
Sep 22, 2021 2.340 2.340 2.180 2.250 408,852 -0.06(-2.60%)
Sep 21, 2021 2.090 2.350 2.020 2.310 901,540 +0.35(+17.86%)
Sep 20, 2021 2.110 2.180 1.960 1.960 550,411 -0.22(-10.09%)
Sep 17, 2021 2.200 2.230 2.050 2.180 750,423 -0.02(-0.91%)
Sep 16, 2021 2.160 2.205 2.150 2.200 287,709 +0.02(+0.92%)
Sep 15, 2021 2.200 2.280 2.160 2.180 472,080 -0.04(-1.80%)
Sep 14, 2021 2.200 2.265 2.160 2.220 487,709 -0.01(-0.45%)
Sep 13, 2021 2.460 2.465 2.210 2.230 623,394 -0.15(-6.30%)
Sep 10, 2021 2.620 2.668 2.370 2.380 592,329 -0.24(-9.16%)
Sep 09, 2021 2.680 2.736 2.600 2.620 868,941 -0.33(-11.19%)
Sep 08, 2021 2.940 3.000 2.700 2.950 838,112 +0.06(+2.08%)
Sep 07, 2021 3.000 3.180 2.880 2.890 579,113 -0.09(-3.02%)
Sep 03, 2021 3.140 3.280 2.910 2.980 579,281 -0.08(-2.61%)
Sep 02, 2021 2.800 3.300 2.800 3.060 1,120,106 +0.23(+8.13%)
Sep 01, 2021 2.750 2.950 2.720 2.830 974,061 +0.08(+2.91%)
Aug 31, 2021 2.480 2.750 2.458 2.750 695,453 +0.32(+13.17%)
Aug 30, 2021 2.520 2.635 2.380 2.430 890,289 -0.16(-6.18%)
Aug 27, 2021 2.590 2.800 2.510 2.590 1,220,210 -0.03(-1.15%)
Aug 26, 2021 2.800 2.817 2.400 2.620 2,878,114 -0.18(-6.43%)
Aug 25, 2021 2.710 3.010 2.700 2.800 2,485,713 +0.12(+4.48%)
Aug 24, 2021 2.670 2.710 2.560 2.680 1,718,307 +0.13(+5.10%)
Aug 23, 2021 2.570 2.640 2.420 2.550 1,513,451 +0.08(+3.24%)
Aug 20, 2021 2.450 2.680 2.416 2.470 1,843,920 -0.02(-0.80%)
Aug 19, 2021 2.440 2.600 2.380 2.490 2,849,174 +0.10(+4.18%)
Aug 18, 2021 2.440 2.690 2.150 2.390 3,527,238 +0.04(+1.70%)
Aug 17, 2021 2.430 2.490 2.200 2.350 1,221,636 +0.01(+0.43%)
Aug 16, 2021 2.720 2.720 2.320 2.340 680,756 -0.36(-13.33%)
Aug 13, 2021 2.850 2.900 2.680 2.700 312,844 -0.15(-5.26%)
Aug 12, 2021 3.030 3.050 2.830 2.850 252,695 -0.19(-6.25%)
Aug 11, 2021 3.210 3.210 2.980 3.040 385,503 -0.16(-5.00%)
Aug 10, 2021 3.270 3.395 3.180 3.200 116,006 -0.05(-1.54%)
Aug 09, 2021 3.300 3.300 3.170 3.250 189,817 -0.02(-0.61%)
Aug 06, 2021 3.420 3.450 3.250 3.270 117,474 -0.17(-4.94%)
Aug 05, 2021 3.360 3.540 3.320 3.440 206,153 +0.06(+1.78%)
Aug 04, 2021 3.470 3.490 3.300 3.380 326,056 -0.12(-3.43%)
Aug 03, 2021 3.670 3.670 3.430 3.500 117,785 +0.02(+0.57%)
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.