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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6700 -0.0744 (-9.99%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 3, 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 (%)
Dec 30, 2022 1.380 1.470 1.380 1.380 37,592 -0.02(-1.42%)
Dec 29, 2022 1.340 1.400 1.340 1.400 32,210 +0.07(+5.26%)
Dec 28, 2022 1.310 1.380 1.270 1.330 35,179 -0.01(-0.75%)
Dec 27, 2022 1.310 1.355 1.290 1.340 35,534 +0.02(+1.13%)
Dec 23, 2022 1.210 1.330 1.200 1.325 49,593 -0.00(-0.04%)
Dec 22, 2022 1.370 1.410 1.255 1.325 100,344 -0.04(-3.25%)
Dec 21, 2022 1.310 1.410 1.290 1.370 25,438 +0.10(+7.87%)
Dec 20, 2022 1.260 1.348 1.180 1.270 193,328 -0.07(-5.22%)
Dec 19, 2022 1.350 1.379 1.340 1.340 47,791 +0.01(+0.75%)
Dec 16, 2022 1.260 1.350 1.260 1.330 36,890 +0.06(+4.85%)
Dec 15, 2022 1.290 1.390 1.240 1.268 75,083 -0.03(-2.42%)
Dec 14, 2022 1.220 1.320 1.220 1.300 73,612 +0.08(+6.56%)
Dec 13, 2022 1.220 1.220 1.141 1.220 21,099 +0.00(+0.00%)
Dec 12, 2022 1.220 1.220 1.160 1.220 26,065 +0.03(+2.52%)
Dec 09, 2022 1.200 1.220 1.180 1.190 41,100 +0.04(+3.57%)
Dec 08, 2022 1.160 1.190 1.100 1.149 56,561 +0.10(+9.43%)
Dec 07, 2022 1.100 1.100 1.010 1.050 61,613 -0.07(-6.48%)
Dec 06, 2022 1.100 1.150 1.080 1.123 47,377 -0.02(-1.95%)
Dec 05, 2022 1.180 1.225 1.135 1.145 59,062 -0.03(-2.97%)
Dec 02, 2022 1.100 1.180 1.097 1.180 40,143 +0.12(+11.32%)
Dec 01, 2022 1.110 1.150 1.050 1.060 51,197 -0.07(-6.19%)
Nov 30, 2022 1.250 1.250 1.120 1.130 50,097 -0.08(-6.61%)
Nov 29, 2022 1.160 1.300 1.150 1.210 98,714 +0.06(+5.24%)
Nov 28, 2022 1.000 1.150 0.9995 1.150 46,012 +0.14(+13.83%)
Nov 25, 2022 0.9600 1.010 0.9500 1.010 83,687 +0.15(+16.84%)
Nov 23, 2022 0.8500 1.000 0.8400 0.8644 74,499 +0.02(+2.90%)
Nov 22, 2022 0.8499 0.8500 0.7998 0.8400 61,703 -0.01(-1.18%)
Nov 21, 2022 0.7931 0.8500 0.7931 0.8500 25,378 +0.01(+1.46%)
Nov 18, 2022 0.8499 0.8500 0.8281 0.8378 5,694 +0.01(+1.31%)
Nov 17, 2022 0.7800 0.8385 0.7800 0.8270 23,210 +0.05(+6.01%)
Nov 16, 2022 0.7974 0.8039 0.7800 0.7801 30,441 -0.05(-6.07%)
Nov 15, 2022 0.8101 0.8500 0.8100 0.8305 44,793 +0.09(+12.73%)
Nov 14, 2022 0.7004 0.8099 0.7004 0.7367 94,765 +0.05(+6.64%)
Nov 11, 2022 0.6200 0.7199 0.6200 0.6908 92,447 +0.10(+17.08%)
Nov 10, 2022 0.4900 0.5900 0.4900 0.5900 40,859 +0.06(+10.32%)
Nov 09, 2022 0.5398 0.5398 0.4800 0.5348 18,893 -0.01(-2.41%)
Nov 08, 2022 0.5452 0.5480 0.5339 0.5480 5,032 -0.01(-1.63%)
Nov 07, 2022 0.5900 0.5900 0.5400 0.5571 3,189 -0.02(-3.93%)
Nov 04, 2022 0.5250 0.5799 0.5200 0.5799 29,511 +0.09(+18.35%)
Nov 03, 2022 0.5000 0.5100 0.4900 0.4900 12,462 -0.02(-4.26%)
Nov 02, 2022 0.5000 0.5120 0.4902 0.5118 26,537 +0.00(+0.31%)
Nov 01, 2022 0.5200 0.5736 0.4800 0.5102 18,739 -0.00(-0.78%)
Oct 31, 2022 0.5050 0.5182 0.5000 0.5142 5,758 -0.00(-0.77%)
Oct 28, 2022 0.5321 0.5321 0.4903 0.5182 9,798 +0.01(+1.63%)
Oct 27, 2022 0.5150 0.5200 0.4900 0.5099 21,341 -0.00(-0.06%)
Oct 26, 2022 0.5032 0.5128 0.4902 0.5102 5,498 +0.00(+0.04%)
Oct 25, 2022 0.5295 0.5295 0.4801 0.5100 55,752 -0.01(-1.92%)
Oct 24, 2022 0.5700 0.5700 0.4500 0.5200 74,774 -0.09(-14.70%)
Oct 21, 2022 0.6100 0.6135 0.5600 0.6096 37,616 +0.04(+6.95%)
Oct 20, 2022 0.6000 0.6100 0.5700 0.5700 16,469 -0.02(-3.41%)
Oct 19, 2022 0.6001 0.6116 0.5602 0.5901 41,598 -0.05(-7.80%)
Oct 18, 2022 0.6500 0.6500 0.5444 0.6400 41,870 +0.01(+1.52%)
Oct 17, 2022 0.6423 0.6500 0.6302 0.6304 19,544 +0.00(+0.06%)
Oct 14, 2022 0.6600 0.6700 0.6300 0.6300 46,421 +0.01(+0.80%)
Oct 13, 2022 0.6500 0.6500 0.6160 0.6250 11,492 -0.03(-4.64%)
Oct 12, 2022 0.6801 0.6801 0.6120 0.6554 20,937 -0.04(-6.37%)
Oct 11, 2022 0.6800 0.7500 0.6800 0.7000 8,062 -0.00(-0.20%)
Oct 10, 2022 0.6901 0.7014 0.6750 0.7014 19,114 +0.01(+1.64%)
Oct 07, 2022 0.7581 0.7581 0.6900 0.6901 16,535 -0.03(-4.15%)
Oct 06, 2022 0.7330 0.7700 0.7131 0.7200 26,476 +0.01(+1.41%)
Oct 05, 2022 0.7500 0.7828 0.7016 0.7100 26,961 -0.07(-8.97%)
Oct 04, 2022 0.8018 0.8223 0.7382 0.7800 55,621 +0.01(+1.30%)
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.