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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6217 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 1.250 1.250 1.120 1.130 50,097 -0.08(-6.61%)
Nov 29, 2022 1.160 1.300 1.150 1.210 98,714 +0.06(+5.24%)
Nov 28, 2022 1.000 1.150 0.9995 1.150 46,012 +0.14(+13.83%)
Nov 25, 2022 0.9600 1.010 0.9500 1.010 83,687 +0.15(+16.84%)
Nov 23, 2022 0.8500 1.000 0.8400 0.8644 74,499 +0.02(+2.90%)
Nov 22, 2022 0.8499 0.8500 0.7998 0.8400 61,703 -0.01(-1.18%)
Nov 21, 2022 0.7931 0.8500 0.7931 0.8500 25,378 +0.01(+1.46%)
Nov 18, 2022 0.8499 0.8500 0.8281 0.8378 5,694 +0.01(+1.31%)
Nov 17, 2022 0.7800 0.8385 0.7800 0.8270 23,210 +0.05(+6.01%)
Nov 16, 2022 0.7974 0.8039 0.7800 0.7801 30,441 -0.05(-6.07%)
Nov 15, 2022 0.8101 0.8500 0.8100 0.8305 44,793 +0.09(+12.73%)
Nov 14, 2022 0.7004 0.8099 0.7004 0.7367 94,765 +0.05(+6.64%)
Nov 11, 2022 0.6200 0.7199 0.6200 0.6908 92,447 +0.10(+17.08%)
Nov 10, 2022 0.4900 0.5900 0.4900 0.5900 40,859 +0.06(+10.32%)
Nov 09, 2022 0.5398 0.5398 0.4800 0.5348 18,893 -0.01(-2.41%)
Nov 08, 2022 0.5452 0.5480 0.5339 0.5480 5,032 -0.01(-1.63%)
Nov 07, 2022 0.5900 0.5900 0.5400 0.5571 3,189 -0.02(-3.93%)
Nov 04, 2022 0.5250 0.5799 0.5200 0.5799 29,511 +0.09(+18.35%)
Nov 03, 2022 0.5000 0.5100 0.4900 0.4900 12,462 -0.02(-4.26%)
Nov 02, 2022 0.5000 0.5120 0.4902 0.5118 26,537 +0.00(+0.31%)
Nov 01, 2022 0.5200 0.5736 0.4800 0.5102 18,739 -0.00(-0.78%)
Oct 31, 2022 0.5050 0.5182 0.5000 0.5142 5,758 -0.00(-0.77%)
Oct 28, 2022 0.5321 0.5321 0.4903 0.5182 9,798 +0.01(+1.63%)
Oct 27, 2022 0.5150 0.5200 0.4900 0.5099 21,341 -0.00(-0.06%)
Oct 26, 2022 0.5032 0.5128 0.4902 0.5102 5,498 +0.00(+0.04%)
Oct 25, 2022 0.5295 0.5295 0.4801 0.5100 55,752 -0.01(-1.92%)
Oct 24, 2022 0.5700 0.5700 0.4500 0.5200 74,774 -0.09(-14.70%)
Oct 21, 2022 0.6100 0.6135 0.5600 0.6096 37,616 +0.04(+6.95%)
Oct 20, 2022 0.6000 0.6100 0.5700 0.5700 16,469 -0.02(-3.41%)
Oct 19, 2022 0.6001 0.6116 0.5602 0.5901 41,598 -0.05(-7.80%)
Oct 18, 2022 0.6500 0.6500 0.5444 0.6400 41,870 +0.01(+1.52%)
Oct 17, 2022 0.6423 0.6500 0.6302 0.6304 19,544 +0.00(+0.06%)
Oct 14, 2022 0.6600 0.6700 0.6300 0.6300 46,421 +0.01(+0.80%)
Oct 13, 2022 0.6500 0.6500 0.6160 0.6250 11,492 -0.03(-4.64%)
Oct 12, 2022 0.6801 0.6801 0.6120 0.6554 20,937 -0.04(-6.37%)
Oct 11, 2022 0.6800 0.7500 0.6800 0.7000 8,062 -0.00(-0.20%)
Oct 10, 2022 0.6901 0.7014 0.6750 0.7014 19,114 +0.01(+1.64%)
Oct 07, 2022 0.7581 0.7581 0.6900 0.6901 16,535 -0.03(-4.15%)
Oct 06, 2022 0.7330 0.7700 0.7131 0.7200 26,476 +0.01(+1.41%)
Oct 05, 2022 0.7500 0.7828 0.7016 0.7100 26,961 -0.07(-8.97%)
Oct 04, 2022 0.8018 0.8223 0.7382 0.7800 55,621 +0.01(+1.30%)
Oct 03, 2022 0.8099 0.8099 0.7700 0.7700 6,537 -0.08(-9.11%)
Sep 30, 2022 0.7800 0.8597 0.7520 0.8472 16,256 +0.07(+8.60%)
Sep 29, 2022 0.7200 0.8197 0.7200 0.7801 5,930 -0.03(-3.14%)
Sep 28, 2022 0.7999 0.8399 0.7501 0.8054 28,286 -0.00(-0.22%)
Sep 27, 2022 0.8597 0.8597 0.7600 0.8072 30,654 -0.01(-1.48%)
Sep 26, 2022 0.8497 0.8497 0.7600 0.8193 43,120 -0.02(-1.87%)
Sep 23, 2022 0.8410 0.8410 0.7000 0.8349 109,298 -0.01(-0.82%)
Sep 22, 2022 0.8797 0.8800 0.8000 0.8418 53,022 -0.03(-3.75%)
Sep 21, 2022 0.8582 0.8900 0.8582 0.8746 3,540 +0.03(+4.09%)
Sep 20, 2022 0.8400 0.8998 0.8250 0.8402 21,398 +0.02(+1.84%)
Sep 19, 2022 0.8424 0.8500 0.8250 0.8250 15,666 -0.03(-3.10%)
Sep 16, 2022 0.8617 0.8864 0.8301 0.8514 37,089 -0.03(-3.49%)
Sep 15, 2022 0.9000 0.9200 0.8701 0.8822 11,487 -0.04(-4.10%)
Sep 14, 2022 0.9635 0.9635 0.8600 0.9199 34,458 +0.02(+2.15%)
Sep 13, 2022 0.9101 0.9527 0.8997 0.9005 31,115 -0.01(-1.07%)
Sep 12, 2022 0.9500 0.9665 0.9050 0.9102 11,887 -0.04(-3.73%)
Sep 09, 2022 0.8800 1.040 0.8409 0.9455 33,361 +0.11(+12.51%)
Sep 08, 2022 0.8570 0.8799 0.8404 0.8404 3,101 -0.01(-1.13%)
Sep 07, 2022 0.8650 0.8657 0.8500 0.8500 6,856 +0.01(+1.19%)
Sep 06, 2022 0.8800 0.8800 0.8400 0.8400 11,694 -0.01(-1.18%)
Sep 02, 2022 0.9001 0.9001 0.8500 0.8500 23,883 -0.05(-5.04%)
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.