Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6524 0.6524 0.5500 0.5800 70,160 -0.06(-10.01%)
Mar 26, 2024 0.6100 0.6990 0.6100 0.6445 26,537 +0.03(+5.62%)
Mar 25, 2024 0.6320 0.7190 0.6000 0.6102 98,994 -0.02(-3.43%)
Mar 22, 2024 0.7000 0.7351 0.5500 0.6319 40,189 -0.09(-12.24%)
Mar 21, 2024 0.7800 0.7800 0.7200 0.7200 27,059 -0.03(-4.38%)
Mar 20, 2024 0.8135 0.8135 0.7450 0.7530 60,231 +0.01(+1.74%)
Mar 19, 2024 0.7501 0.7749 0.7000 0.7401 47,484 -0.00(-0.66%)
Mar 18, 2024 0.7690 0.7850 0.7400 0.7450 12,745 -0.01(-0.67%)
Mar 15, 2024 0.6990 0.7600 0.6990 0.7500 15,462 +0.09(+12.97%)
Mar 14, 2024 0.7310 0.7500 0.6623 0.6639 45,218 -0.08(-10.28%)
Mar 13, 2024 0.7400 0.7700 0.7400 0.7400 22,368 +0.00(+0.00%)
Mar 12, 2024 0.6868 0.8000 0.6868 0.7400 90,958 +0.09(+13.38%)
Mar 11, 2024 0.6599 0.7450 0.6400 0.6527 27,669 -0.00(-0.50%)
Mar 08, 2024 0.6500 0.6562 0.6045 0.6560 12,336 +0.00(+0.37%)
Mar 07, 2024 0.5800 0.6999 0.5838 0.6536 20,238 +0.08(+14.49%)
Mar 06, 2024 0.6300 0.6300 0.5300 0.5709 111,089 -0.06(-9.38%)
Mar 05, 2024 0.6400 0.6449 0.6300 0.6300 12,727 -0.02(-3.79%)
Mar 04, 2024 0.6906 0.6906 0.6548 0.6548 8,300 -0.04(-6.31%)
Mar 01, 2024 0.6350 0.6993 0.6350 0.6989 11,628 +0.06(+8.66%)
Feb 29, 2024 0.6849 0.6899 0.6432 0.6432 17,924 -0.03(-5.05%)
Feb 28, 2024 0.7022 0.7332 0.6729 0.6774 12,595 -0.02(-3.53%)
Feb 27, 2024 0.6999 0.7025 0.6800 0.7022 17,011 -0.00(-0.04%)
Feb 26, 2024 0.6955 0.7124 0.6951 0.7025 3,499 -0.03(-3.90%)
Feb 23, 2024 0.7300 0.7500 0.7300 0.7310 6,600 +0.00(+0.05%)
Feb 22, 2024 0.7100 0.7349 0.7100 0.7306 21,329 +0.00(+0.08%)
Feb 21, 2024 0.7000 0.7500 0.7000 0.7300 14,155 +0.03(+3.84%)
Feb 20, 2024 0.7000 0.7401 0.6955 0.7030 67,490 -0.05(-6.25%)
Feb 16, 2024 0.7300 0.7499 0.7102 0.7499 10,959 +0.02(+2.52%)
Feb 15, 2024 0.7000 0.7315 0.7000 0.7315 22,074 -0.03(-3.75%)
Feb 14, 2024 0.8190 0.8994 0.7021 0.7600 21,033 -0.02(-2.56%)
Feb 13, 2024 0.7204 0.8375 0.7204 0.7800 15,998 +0.05(+6.83%)
Feb 12, 2024 0.6900 0.7392 0.6900 0.7301 11,246 +0.08(+12.27%)
Feb 09, 2024 0.6898 0.6900 0.6503 0.6503 15,512 -0.01(-2.14%)
Feb 08, 2024 0.6640 0.6700 0.6274 0.6645 8,912 +0.00(+0.68%)
Feb 07, 2024 0.6110 0.6985 0.6110 0.6600 26,263 +0.05(+8.00%)
Feb 06, 2024 0.6312 0.6400 0.6000 0.6111 42,836 +0.01(+2.48%)
Feb 05, 2024 0.6000 0.6101 0.5900 0.5963 29,765 -0.04(-6.61%)
Feb 02, 2024 0.6201 0.6648 0.6201 0.6385 8,596 +0.04(+6.42%)
Feb 01, 2024 0.6499 0.6500 0.5992 0.6000 41,966 -0.06(-8.95%)
Jan 31, 2024 0.6000 0.6590 0.5800 0.6590 55,541 +0.02(+2.97%)
Jan 30, 2024 0.6600 0.6975 0.6000 0.6400 101,472 -0.02(-3.10%)
Jan 29, 2024 0.6600 0.6700 0.6600 0.6605 8,697 -0.03(-4.63%)
Jan 26, 2024 0.6999 0.7000 0.6775 0.6926 5,901 -0.03(-3.81%)
Jan 25, 2024 0.7305 0.7499 0.6888 0.7200 14,266 +0.02(+2.71%)
Jan 24, 2024 0.7598 0.7598 0.6900 0.7010 21,149 +0.01(+1.59%)
Jan 23, 2024 0.6800 0.6900 0.6800 0.6900 18,893 +0.03(+5.34%)
Jan 22, 2024 0.6900 0.7010 0.6550 0.6550 27,220 -0.05(-6.44%)
Jan 19, 2024 0.6900 0.7049 0.6800 0.7001 19,787 -0.02(-2.76%)
Jan 18, 2024 0.7000 0.7200 0.6900 0.7200 62,562 -0.04(-5.26%)
Jan 17, 2024 0.7518 0.7600 0.6749 0.7600 16,750 +0.01(+0.86%)
Jan 16, 2024 0.7918 0.7932 0.7534 0.7535 41,272 -0.06(-6.98%)
Jan 12, 2024 0.8199 0.8200 0.7910 0.8100 12,323 -0.04(-4.53%)
Jan 11, 2024 0.8322 0.8610 0.8322 0.8484 4,211 +0.05(+6.05%)
Jan 10, 2024 0.8210 0.8355 0.8000 0.8000 66,540 -0.04(-4.76%)
Jan 09, 2024 0.8355 0.8400 0.8301 0.8400 1,039 -0.01(-1.18%)
Jan 08, 2024 0.8000 0.8500 0.8000 0.8500 6,360 +0.05(+5.79%)
Jan 05, 2024 0.8499 0.8500 0.8000 0.8035 24,186 +0.00(+0.42%)
Jan 04, 2024 0.8100 0.8300 0.7900 0.8001 31,522 -0.01(-1.71%)
Jan 03, 2024 0.8350 0.8500 0.8100 0.8140 22,995 -0.09(-9.56%)
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.