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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6100 -0.0219 (-3.47%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 9.640 10.00 9.090 9.090 222,300 -0.65(-6.67%)
Feb 25, 2021 10.54 10.64 9.710 9.740 185,067 -0.63(-6.08%)
Feb 24, 2021 10.21 10.53 10.01 10.37 194,146 +0.25(+2.47%)
Feb 23, 2021 11.00 11.00 9.200 10.12 321,078 -1.48(-12.76%)
Feb 22, 2021 12.07 12.38 11.46 11.60 604,402 -1.40(-10.77%)
Feb 19, 2021 13.50 13.85 11.61 13.00 1,161,800 +1.80(+16.07%)
Feb 18, 2021 10.00 11.91 10.00 11.20 564,505 +1.33(+13.48%)
Feb 17, 2021 9.620 9.990 9.250 9.870 309,604 +0.86(+9.54%)
Feb 16, 2021 9.010 9.350 8.970 9.010 200,761 +0.77(+9.34%)
Feb 12, 2021 8.700 8.700 8.100 8.240 145,400 -0.48(-5.50%)
Feb 11, 2021 8.880 8.990 8.510 8.720 204,388 +0.57(+6.99%)
Feb 10, 2021 8.390 8.565 7.894 8.150 285,872 +0.37(+4.76%)
Feb 09, 2021 8.000 8.500 7.680 7.780 452,174 +0.32(+4.29%)
Feb 08, 2021 6.950 7.920 6.850 7.460 493,681 +0.95(+14.59%)
Feb 05, 2021 6.510 6.700 6.460 6.510 230,100 +0.04(+0.62%)
Feb 04, 2021 6.500 6.840 6.370 6.470 116,502 -0.03(-0.46%)
Feb 03, 2021 6.590 6.590 6.350 6.500 49,363 +0.01(+0.15%)
Feb 02, 2021 6.400 6.860 6.370 6.490 216,867 +0.03(+0.46%)
Feb 01, 2021 6.600 6.730 6.340 6.460 209,919 -0.15(-2.27%)
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%)
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.