Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

0.5855 +0.0055 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.8929 0.9647 0.8852 0.9000 13,463 +0.02(+2.27%)
Dec 28, 2023 0.8800 0.9799 0.8751 0.8800 20,014 +0.00(+0.56%)
Dec 27, 2023 0.8790 0.8883 0.8500 0.8751 13,238 +0.03(+2.95%)
Dec 26, 2023 0.8601 0.8700 0.8473 0.8500 14,456 -0.01(-1.20%)
Dec 22, 2023 0.8228 0.8700 0.8053 0.8603 29,869 -0.02(-2.24%)
Dec 21, 2023 0.8700 0.8800 0.8700 0.8800 13,577 +0.01(+1.14%)
Dec 20, 2023 0.8300 0.8800 0.8300 0.8701 26,635 -0.01(-1.13%)
Dec 19, 2023 0.8700 0.8800 0.8525 0.8800 13,613 +0.01(+1.21%)
Dec 18, 2023 0.8800 0.8800 0.8650 0.8695 6,492 +0.02(+2.29%)
Dec 15, 2023 0.8504 0.8505 0.8500 0.8500 8,960 -0.00(-0.05%)
Dec 14, 2023 0.8300 0.8645 0.8300 0.8504 55,580 -0.01(-1.31%)
Dec 13, 2023 0.8601 0.8649 0.8601 0.8617 945 -0.00(-0.17%)
Dec 12, 2023 0.8600 0.8632 0.8600 0.8632 2,064 +0.00(+0.36%)
Dec 11, 2023 0.8600 0.8764 0.8600 0.8601 2,745 -0.01(-1.14%)
Dec 08, 2023 0.9000 0.9000 0.8650 0.8700 19,159 -0.03(-3.34%)
Dec 07, 2023 0.8600 0.9300 0.8600 0.9001 8,473 +0.03(+3.10%)
Dec 06, 2023 0.8701 0.9250 0.8684 0.8730 11,491 +0.00(+0.33%)
Dec 05, 2023 0.8970 0.9200 0.8700 0.8701 15,293 -0.06(-6.47%)
Dec 04, 2023 0.9200 0.9500 0.9200 0.9303 7,911 +0.03(+3.39%)
Dec 01, 2023 0.8950 0.8998 0.8950 0.8998 1,023 +0.00(+0.42%)
Nov 30, 2023 0.9455 0.9455 0.8960 0.8960 6,841 -0.02(-2.63%)
Nov 29, 2023 0.9332 0.9603 0.8781 0.9202 36,642 -0.01(-1.39%)
Nov 28, 2023 0.9499 0.9499 0.9331 0.9332 6,195 -0.00(-0.03%)
Nov 27, 2023 0.8925 0.9335 0.8925 0.9335 14,832 -0.03(-2.76%)
Nov 24, 2023 0.9900 0.9900 0.9500 0.9600 11,298 -0.00(-0.20%)
Nov 22, 2023 0.9800 0.9800 0.9575 0.9619 8,629 -0.01(-1.34%)
Nov 21, 2023 0.9500 0.9960 0.9500 0.9750 58,154 -0.13(-11.36%)
Nov 20, 2023 1.140 1.140 0.9749 1.100 19,760 -0.02(-1.79%)
Nov 17, 2023 1.000 1.200 1.000 1.120 119,244 +0.16(+16.57%)
Nov 16, 2023 0.9400 0.9920 0.9334 0.9608 13,655 +0.04(+4.43%)
Nov 15, 2023 0.8900 0.9500 0.8800 0.9200 13,595 +0.04(+4.58%)
Nov 14, 2023 0.8625 0.8797 0.8450 0.8797 12,051 +0.03(+4.06%)
Nov 13, 2023 0.8799 0.8799 0.8454 0.8454 1,219 -0.00(-0.54%)
Nov 10, 2023 0.8100 0.8597 0.8100 0.8500 11,110 +0.00(+0.06%)
Nov 09, 2023 0.8642 0.8642 0.8179 0.8495 23,313 -0.05(-5.55%)
Nov 08, 2023 0.8200 0.8996 0.8200 0.8994 1,637 +0.09(+11.04%)
Nov 07, 2023 0.9000 0.9000 0.8100 0.8100 37,757 -0.10(-10.99%)
Nov 06, 2023 0.9400 0.9500 0.8410 0.9100 15,800 -0.00(-0.01%)
Nov 03, 2023 0.9201 0.9499 0.7908 0.9101 28,320 -0.01(-1.09%)
Nov 02, 2023 0.8800 0.9699 0.8551 0.9201 18,092 +0.00(+0.01%)
Nov 01, 2023 0.8499 0.9300 0.8499 0.9200 11,990 -0.03(-3.15%)
Oct 31, 2023 0.8812 0.9599 0.8812 0.9499 23,787 +0.03(+3.36%)
Oct 30, 2023 0.9501 0.9998 0.9000 0.9190 9,635 -0.07(-6.67%)
Oct 27, 2023 1.010 1.010 0.9847 0.9847 5,114 -0.02(-1.53%)
Oct 26, 2023 1.020 1.020 0.9500 1.000 6,110 -0.02(-1.96%)
Oct 25, 2023 0.9800 1.020 0.9800 1.020 6,176 +0.01(+0.99%)
Oct 24, 2023 0.9900 1.010 0.9700 1.010 10,785 +0.07(+7.42%)
Oct 23, 2023 1.030 1.070 0.9216 0.9402 23,496 -0.09(-8.72%)
Oct 20, 2023 1.040 1.040 1.030 1.030 8,190 -0.04(-3.74%)
Oct 19, 2023 1.030 1.070 1.030 1.070 5,284 +0.00(+0.00%)
Oct 18, 2023 1.050 1.080 1.050 1.070 4,288 -0.02(-1.83%)
Oct 17, 2023 1.090 1.090 1.070 1.090 3,815 -0.01(-0.91%)
Oct 16, 2023 1.090 1.100 1.090 1.100 3,836 -0.01(-0.90%)
Oct 13, 2023 1.095 1.130 1.050 1.110 11,105 +0.04(+3.74%)
Oct 12, 2023 1.070 1.130 1.030 1.070 38,982 +0.01(+0.47%)
Oct 11, 2023 1.110 1.130 1.065 1.065 7,175 -0.04(-3.18%)
Oct 10, 2023 1.100 1.130 1.100 1.100 9,008 +0.00(+0.01%)
Oct 09, 2023 1.150 1.150 1.080 1.100 5,525 -0.00(-0.34%)
Oct 06, 2023 1.130 1.130 1.104 1.104 8,951 -0.06(-4.86%)
Oct 05, 2023 1.140 1.160 1.090 1.160 8,422 +0.02(+1.75%)
Oct 04, 2023 1.120 1.150 1.080 1.140 16,040 +0.03(+2.70%)
Oct 03, 2023 1.140 1.150 1.100 1.110 35,540 -0.01(-0.89%)
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.