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 (%)
May 31, 2022 0.9800 0.9801 0.9105 0.9798 24,403 +0.02(+2.07%)
May 27, 2022 0.9799 0.9799 0.8983 0.9599 7,610 -0.02(-2.04%)
May 26, 2022 0.9100 0.9800 0.8402 0.9799 20,454 +0.03(+3.10%)
May 25, 2022 1.020 1.020 0.9364 0.9504 33,516 +0.01(+1.11%)
May 24, 2022 0.9001 0.9799 0.8401 0.9400 16,384 +0.02(+1.86%)
May 23, 2022 0.9001 0.9500 0.9001 0.9228 2,207 -0.02(-2.33%)
May 20, 2022 0.8802 0.9448 0.8802 0.9448 19,130 +0.01(+0.61%)
May 19, 2022 0.8274 0.9599 0.8274 0.9391 59,426 +0.10(+11.27%)
May 18, 2022 0.9024 0.9028 0.8371 0.8440 10,379 -0.01(-0.69%)
May 17, 2022 0.8442 0.8500 0.8101 0.8499 37,809 +0.05(+6.20%)
May 16, 2022 0.8001 0.8500 0.8001 0.8003 38,362 -0.05(-5.85%)
May 13, 2022 0.8000 0.8500 0.7900 0.8500 19,968 +0.02(+1.92%)
May 12, 2022 0.7511 0.8889 0.7511 0.8340 10,320 +0.04(+4.47%)
May 11, 2022 0.8100 0.8696 0.7510 0.7983 45,151 -0.04(-5.17%)
May 10, 2022 0.8500 0.8719 0.8300 0.8418 35,616 +0.00(+0.44%)
May 09, 2022 0.8800 0.8900 0.8100 0.8381 63,285 -0.12(-12.68%)
May 06, 2022 0.9563 0.9889 0.8655 0.9598 49,344 -0.03(-3.05%)
May 05, 2022 1.060 1.060 0.9821 0.9900 31,790 -0.10(-9.17%)
May 04, 2022 1.030 1.090 1.010 1.090 19,056 +0.01(+0.93%)
May 03, 2022 1.100 1.109 1.022 1.080 13,948 +0.02(+1.89%)
May 02, 2022 1.060 1.120 1.010 1.060 19,164 +0.03(+2.91%)
Apr 29, 2022 1.119 1.152 1.030 1.030 23,542 +0.03(+3.00%)
Apr 28, 2022 1.040 1.050 0.9805 1.000 62,056 -0.04(-3.85%)
Apr 27, 2022 1.030 1.050 1.030 1.040 40,759 +0.01(+0.97%)
Apr 26, 2022 1.050 1.060 1.020 1.030 38,622 -0.02(-1.90%)
Apr 25, 2022 1.120 1.120 1.030 1.050 26,983 -0.07(-6.25%)
Apr 22, 2022 1.150 1.200 1.110 1.120 8,771 -0.06(-5.49%)
Apr 21, 2022 1.220 1.220 1.160 1.185 14,548 +0.01(+1.11%)
Apr 20, 2022 1.200 1.200 1.172 1.172 60,440 -0.04(-3.14%)
Apr 19, 2022 1.150 1.310 1.150 1.210 18,536 +0.00(+0.00%)
Apr 18, 2022 1.230 1.300 1.170 1.210 28,309 -0.02(-1.63%)
Apr 14, 2022 1.240 1.250 1.192 1.230 19,875 -0.01(-0.81%)
Apr 13, 2022 1.269 1.269 1.180 1.240 7,589 +0.04(+3.33%)
Apr 12, 2022 1.180 1.240 1.180 1.200 39,113 -0.02(-1.64%)
Apr 11, 2022 1.210 1.256 1.160 1.220 39,688 -0.04(-3.56%)
Apr 08, 2022 1.230 1.270 1.230 1.265 3,977 +0.01(+1.20%)
Apr 07, 2022 1.270 1.290 1.250 1.250 18,600 -0.03(-2.34%)
Apr 06, 2022 1.350 1.350 1.261 1.280 55,067 -0.07(-5.26%)
Apr 05, 2022 1.350 1.410 1.330 1.351 51,702 -0.04(-2.81%)
Apr 04, 2022 1.360 1.446 1.350 1.390 60,462 +0.03(+2.21%)
Apr 01, 2022 1.340 1.390 1.308 1.360 56,521 +0.06(+4.62%)
Mar 31, 2022 1.420 1.420 1.300 1.300 159,066 -0.13(-9.09%)
Mar 30, 2022 1.420 1.450 1.330 1.430 268,533 +0.01(+0.70%)
Mar 29, 2022 1.500 1.540 1.400 1.420 322,541 -0.06(-4.05%)
Mar 28, 2022 1.560 1.560 1.430 1.480 187,877 +0.03(+2.07%)
Mar 25, 2022 1.410 1.600 1.410 1.450 407,349 -0.11(-7.05%)
Mar 24, 2022 1.500 1.585 1.400 1.560 348,004 +0.06(+4.00%)
Mar 23, 2022 1.260 1.500 1.220 1.500 500,141 +0.22(+17.19%)
Mar 22, 2022 1.140 1.290 1.120 1.280 389,687 +0.14(+12.28%)
Mar 21, 2022 1.110 1.170 1.020 1.140 975,816 -0.06(-5.00%)
Mar 18, 2022 1.230 1.335 1.140 1.200 9,015,402 +0.25(+26.32%)
Mar 17, 2022 0.9300 0.9500 0.8865 0.9500 136,075 +0.05(+5.54%)
Mar 16, 2022 0.8300 0.9100 0.7812 0.9001 401,438 +0.23(+34.34%)
Mar 15, 2022 0.6100 0.6902 0.6100 0.6700 167,392 +0.02(+3.08%)
Mar 14, 2022 0.7500 0.7990 0.6500 0.6500 266,735 -0.10(-13.90%)
Mar 11, 2022 0.9245 0.9245 0.7100 0.7549 332,532 -0.21(-21.50%)
Mar 10, 2022 1.020 1.048 0.9000 0.9616 273,257 -0.09(-8.42%)
Mar 09, 2022 1.080 1.130 1.040 1.050 51,945 +0.01(+0.96%)
Mar 08, 2022 1.063 1.115 1.030 1.040 99,132 -0.06(-5.45%)
Mar 07, 2022 1.140 1.166 1.060 1.100 103,184 -0.08(-6.78%)
Mar 04, 2022 1.200 1.200 1.150 1.180 60,410 -0.09(-7.09%)
Mar 03, 2022 1.280 1.300 1.270 1.270 21,991 -0.05(-3.79%)
Mar 02, 2022 1.310 1.330 1.308 1.320 19,299 +0.00(+0.00%)
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.