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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6105 -0.0214 (-3.39%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
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%)
Oct 02, 2023 1.140 1.140 1.090 1.120 4,151 +0.03(+2.75%)
Sep 29, 2023 1.150 1.150 1.090 1.090 4,425 -0.04(-3.54%)
Sep 28, 2023 1.070 1.130 1.070 1.130 6,281 +0.06(+5.61%)
Sep 27, 2023 1.061 1.100 1.061 1.070 7,195 -0.02(-1.83%)
Sep 26, 2023 1.020 1.090 1.020 1.090 9,633 +0.01(+0.93%)
Sep 25, 2023 1.090 1.080 1.032 1.080 8,685 -0.05(-4.42%)
Sep 22, 2023 1.070 1.150 1.060 1.130 7,651 +0.07(+6.60%)
Sep 21, 2023 1.110 1.110 1.050 1.060 9,564 -0.05(-4.50%)
Sep 20, 2023 1.100 1.150 1.082 1.110 11,252 -0.01(-0.89%)
Sep 19, 2023 1.120 1.130 1.050 1.120 12,037 +0.00(+0.00%)
Sep 18, 2023 1.150 1.150 1.110 1.120 11,297 -0.04(-3.45%)
Sep 15, 2023 1.100 1.160 1.080 1.160 12,034 +0.04(+3.57%)
Sep 14, 2023 1.070 1.120 1.070 1.120 13,369 +0.01(+0.90%)
Sep 13, 2023 1.110 1.120 1.060 1.110 10,558 -0.03(-2.63%)
Sep 12, 2023 1.060 1.160 1.050 1.140 29,353 +0.06(+5.56%)
Sep 11, 2023 1.070 1.120 1.070 1.080 16,239 +0.01(+0.84%)
Sep 08, 2023 1.060 1.130 1.060 1.071 9,131 -0.01(-0.83%)
Sep 07, 2023 1.080 1.160 1.080 1.080 44,095 -0.10(-8.47%)
Sep 06, 2023 1.200 1.200 1.150 1.180 18,788 +0.00(+0.00%)
Sep 05, 2023 1.150 1.250 1.130 1.180 23,894 +0.00(+0.00%)
Sep 01, 2023 1.170 1.190 1.120 1.180 13,502 +0.08(+7.27%)
Aug 31, 2023 1.200 1.200 1.100 1.100 46,127 -0.10(-8.33%)
Aug 30, 2023 1.221 1.221 1.180 1.200 17,128 -0.04(-3.23%)
Aug 29, 2023 1.240 1.260 1.200 1.240 37,114 -0.01(-0.80%)
Aug 28, 2023 1.180 1.260 1.179 1.250 19,077 +0.07(+5.93%)
Aug 25, 2023 1.240 1.240 1.150 1.180 36,971 -0.06(-4.84%)
Aug 24, 2023 1.230 1.340 1.140 1.240 24,238 +0.02(+1.63%)
Aug 23, 2023 1.220 1.290 1.220 1.220 12,775 -0.02(-1.60%)
Aug 22, 2023 1.240 1.250 1.210 1.240 10,904 -0.04(-3.13%)
Aug 21, 2023 1.230 1.280 1.150 1.280 8,105 +0.02(+1.59%)
Aug 18, 2023 1.260 1.270 1.214 1.260 8,470 -0.02(-1.56%)
Aug 17, 2023 1.300 1.300 1.213 1.280 10,815 +0.04(+3.23%)
Aug 16, 2023 1.310 1.310 1.200 1.240 23,662 +0.00(+0.00%)
Aug 15, 2023 1.340 1.350 1.230 1.240 31,970 -0.05(-3.88%)
Aug 14, 2023 1.300 1.300 1.240 1.290 8,330 +0.01(+0.78%)
Aug 11, 2023 1.300 1.350 1.270 1.280 10,333 -0.03(-2.30%)
Aug 10, 2023 1.330 1.350 1.260 1.310 18,723 +0.03(+2.36%)
Aug 09, 2023 1.280 1.320 1.257 1.280 8,848 +0.00(+0.00%)
Aug 08, 2023 1.230 1.301 1.230 1.280 15,468 +0.00(+0.00%)
Aug 07, 2023 1.220 1.290 1.210 1.280 15,860 +0.06(+4.92%)
Aug 04, 2023 1.254 1.320 1.205 1.220 14,899 -0.04(-3.17%)
Aug 03, 2023 1.260 1.260 1.230 1.260 16,577 +0.02(+1.61%)
Aug 02, 2023 1.290 1.320 1.230 1.240 19,768 -0.09(-6.77%)
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.