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

Huize Holding Ltd ADR (NQ: HUIZ )

1.132 +0.012 (+1.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2023 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 (%)
Mar 27, 2023 1.170 1.200 1.095 1.120 63,102 -0.07(-5.88%)
Mar 24, 2023 1.210 1.210 1.160 1.190 16,807 +0.06(+4.94%)
Mar 23, 2023 1.117 1.350 1.117 1.134 72,814 +0.02(+2.16%)
Mar 22, 2023 1.180 1.181 1.110 1.110 45,902 -0.07(-5.93%)
Mar 21, 2023 1.180 1.214 1.180 1.180 8,039 +0.00(+0.00%)
Mar 20, 2023 1.160 1.330 1.160 1.180 11,279 +0.02(+1.72%)
Mar 17, 2023 1.270 1.270 1.160 1.160 28,448 -0.02(-1.69%)
Mar 16, 2023 1.240 1.250 1.180 1.180 21,374 -0.06(-4.84%)
Mar 15, 2023 1.220 1.280 1.210 1.240 10,423 -0.03(-2.36%)
Mar 14, 2023 1.240 1.290 1.240 1.270 20,517 -0.04(-3.05%)
Mar 13, 2023 1.280 1.420 1.180 1.310 38,093 -0.01(-0.76%)
Mar 10, 2023 1.310 1.355 1.280 1.320 13,404 -0.04(-2.95%)
Mar 09, 2023 1.300 1.410 1.300 1.360 24,543 -0.03(-2.15%)
Mar 08, 2023 1.470 1.470 1.383 1.390 25,370 -0.10(-6.71%)
Mar 07, 2023 1.500 1.520 1.420 1.490 35,956 -0.01(-0.67%)
Mar 06, 2023 1.510 1.510 1.470 1.500 21,843 -0.01(-0.66%)
Mar 03, 2023 1.390 1.510 1.390 1.510 55,680 +0.11(+7.86%)
Mar 02, 2023 1.370 1.420 1.350 1.400 44,458 +0.02(+1.45%)
Mar 01, 2023 1.370 1.380 1.330 1.380 21,357 +0.06(+4.55%)
Feb 28, 2023 1.370 1.390 1.291 1.320 67,295 -0.05(-3.65%)
Feb 27, 2023 1.290 1.379 1.280 1.370 21,305 +0.11(+8.73%)
Feb 24, 2023 1.259 1.260 1.215 1.260 12,336 +0.02(+1.61%)
Feb 23, 2023 1.350 1.393 1.180 1.240 86,897 -0.10(-7.46%)
Feb 22, 2023 1.280 1.380 1.240 1.340 74,134 +0.14(+11.67%)
Feb 21, 2023 1.170 1.250 1.080 1.200 90,152 +0.10(+9.09%)
Feb 17, 2023 1.110 1.150 1.030 1.100 101,511 +0.07(+6.55%)
Feb 16, 2023 1.020 1.040 1.010 1.032 20,513 +0.02(+2.22%)
Feb 15, 2023 1.035 1.035 1.010 1.010 40,777 -0.02(-1.94%)
Feb 14, 2023 1.040 1.100 1.030 1.030 12,648 +0.01(+0.98%)
Feb 13, 2023 1.000 1.050 1.000 1.020 11,326 +0.02(+2.00%)
Feb 10, 2023 1.020 1.050 1.000 1.000 13,422 -0.03(-2.91%)
Feb 09, 2023 1.080 1.120 1.020 1.030 60,895 -0.05(-4.63%)
Feb 08, 2023 1.090 1.092 1.080 1.080 11,149 +0.00(+0.00%)
Feb 07, 2023 1.080 1.110 1.080 1.080 44,661 -0.01(-0.92%)
Feb 06, 2023 1.230 1.230 1.010 1.090 69,881 -0.07(-6.44%)
Feb 03, 2023 1.300 1.300 1.150 1.165 96,691 +0.02(+1.30%)
Feb 02, 2023 1.240 1.300 1.150 1.150 196,413 -0.15(-11.54%)
Feb 01, 2023 1.385 1.385 1.240 1.300 15,210 +0.01(+0.78%)
Jan 31, 2023 1.210 1.310 1.210 1.290 8,146 +0.01(+0.78%)
Jan 30, 2023 1.190 1.380 1.190 1.280 33,859 +0.02(+1.59%)
Jan 27, 2023 1.510 1.510 1.110 1.260 147,969 -0.19(-13.10%)
Jan 26, 2023 1.500 1.520 1.370 1.450 57,956 -0.05(-3.01%)
Jan 25, 2023 1.430 1.500 1.380 1.495 36,341 +0.07(+4.55%)
Jan 24, 2023 1.480 1.500 1.430 1.430 39,581 -0.04(-2.39%)
Jan 23, 2023 1.420 1.510 1.400 1.465 71,405 +0.07(+4.64%)
Jan 20, 2023 1.370 1.420 1.340 1.400 23,295 +0.07(+5.26%)
Jan 19, 2023 1.420 1.420 1.290 1.330 42,494 -0.05(-3.62%)
Jan 18, 2023 1.390 1.410 1.340 1.380 29,887 +0.04(+2.99%)
Jan 17, 2023 1.440 1.440 1.270 1.340 39,869 -0.05(-3.60%)
Jan 13, 2023 1.330 1.400 1.330 1.390 54,932 +0.06(+4.51%)
Jan 12, 2023 1.270 1.330 1.270 1.330 34,108 +0.05(+3.91%)
Jan 11, 2023 1.300 1.320 1.270 1.280 23,378 +0.01(+0.79%)
Jan 10, 2023 1.200 1.289 1.200 1.270 23,252 +0.07(+5.83%)
Jan 09, 2023 1.220 1.330 1.200 1.200 86,174 -0.03(-2.45%)
Jan 06, 2023 1.280 1.280 1.200 1.230 10,709 +0.03(+2.51%)
Jan 05, 2023 1.320 1.320 1.200 1.200 119,844 -0.14(-10.45%)
Jan 04, 2023 1.340 1.410 1.310 1.340 61,985 +0.04(+2.68%)
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.