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

Huize Holding Ltd ADR (NQ: HUIZ )

0.7114 -0.0136 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 29, 2022 1.120 1.170 1.100 1.140 37,410 -0.04(-3.39%)
Jul 28, 2022 1.160 1.190 1.140 1.180 12,006 -0.01(-0.84%)
Jul 27, 2022 1.150 1.190 1.150 1.190 11,940 +0.10(+9.17%)
Jul 26, 2022 1.080 1.190 1.080 1.090 15,794 -0.10(-8.40%)
Jul 25, 2022 1.200 1.200 1.120 1.190 11,100 +0.01(+0.85%)
Jul 22, 2022 1.190 1.190 1.170 1.180 12,304 +0.00(+0.00%)
Jul 21, 2022 1.130 1.200 1.090 1.180 30,510 +0.05(+4.42%)
Jul 20, 2022 1.090 1.130 1.080 1.130 12,493 +0.06(+5.61%)
Jul 19, 2022 1.060 1.090 1.060 1.070 9,344 +0.01(+0.94%)
Jul 18, 2022 1.100 1.100 1.020 1.060 46,464 -0.03(-2.75%)
Jul 15, 2022 1.140 1.140 1.040 1.090 16,876 -0.01(-0.91%)
Jul 14, 2022 1.150 1.150 1.020 1.100 32,487 -0.08(-6.78%)
Jul 13, 2022 1.130 1.180 1.130 1.180 3,262 +0.05(+4.42%)
Jul 12, 2022 1.150 1.160 1.130 1.130 7,196 -0.03(-2.59%)
Jul 11, 2022 1.220 1.220 1.140 1.160 23,939 -0.07(-5.69%)
Jul 08, 2022 1.220 1.240 1.200 1.230 14,798 +0.01(+0.82%)
Jul 07, 2022 1.240 1.240 1.200 1.220 34,402 -0.03(-2.40%)
Jul 06, 2022 1.250 1.270 1.240 1.250 9,843 -0.02(-1.57%)
Jul 05, 2022 1.280 1.290 1.200 1.270 41,009 -0.02(-1.55%)
Jul 01, 2022 1.220 1.290 1.170 1.290 12,954 +0.05(+4.03%)
Jun 30, 2022 1.140 1.240 1.140 1.240 25,536 +0.03(+2.48%)
Jun 29, 2022 1.200 1.220 1.180 1.210 7,497 +0.03(+2.54%)
Jun 28, 2022 1.210 1.230 1.160 1.180 42,934 -0.07(-5.60%)
Jun 27, 2022 1.280 1.280 1.210 1.250 21,241 +0.01(+0.81%)
Jun 24, 2022 1.220 1.265 1.160 1.240 48,253 +0.10(+8.77%)
Jun 23, 2022 1.210 1.280 1.100 1.140 41,322 -0.01(-0.87%)
Jun 22, 2022 1.262 1.262 1.100 1.150 17,411 -0.05(-4.17%)
Jun 21, 2022 1.060 1.200 1.052 1.200 77,556 +0.16(+15.38%)
Jun 17, 2022 1.030 1.050 0.9852 1.040 10,154 +0.02(+1.46%)
Jun 16, 2022 0.9600 1.050 0.9600 1.025 11,758 -0.00(-0.48%)
Jun 15, 2022 0.9604 1.050 0.9604 1.030 41,064 +0.01(+0.97%)
Jun 14, 2022 0.9501 1.040 0.9501 1.020 8,799 -0.03(-2.83%)
Jun 13, 2022 1.020 1.050 0.9930 1.050 22,167 -0.02(-1.90%)
Jun 10, 2022 1.140 1.140 1.025 1.070 29,590 -0.07(-6.14%)
Jun 09, 2022 1.115 1.150 1.080 1.140 14,958 -0.01(-0.44%)
Jun 08, 2022 1.090 1.150 1.090 1.145 45,541 +0.08(+8.02%)
Jun 07, 2022 0.9501 1.090 0.9501 1.060 38,592 +0.04(+3.92%)
Jun 06, 2022 0.9551 1.050 0.9551 1.020 71,738 +0.02(+2.13%)
Jun 03, 2022 1.000 1.000 0.9303 0.9987 10,318 -0.00(-0.13%)
Jun 02, 2022 0.9900 1.000 0.9102 1.000 26,679 +0.02(+2.04%)
Jun 01, 2022 0.8900 1.000 0.8900 0.9800 25,524 +0.00(+0.02%)
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%)
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.