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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6150 -0.0150 (-2.38%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 24, 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 (%)
May 31, 2023 1.150 1.230 1.080 1.200 76,673 +0.07(+6.19%)
May 30, 2023 1.030 1.150 1.030 1.130 160,293 +0.12(+11.88%)
May 26, 2023 1.000 1.020 1.000 1.010 29,262 -0.03(-2.88%)
May 25, 2023 1.030 1.050 1.020 1.040 52,083 +0.00(+0.00%)
May 24, 2023 1.020 1.065 1.020 1.040 24,342 +0.01(+0.97%)
May 23, 2023 1.100 1.100 1.030 1.030 45,313 -0.05(-5.07%)
May 22, 2023 1.020 1.100 1.020 1.085 34,353 +0.07(+7.43%)
May 19, 2023 1.050 1.085 1.000 1.010 66,834 -0.09(-8.18%)
May 18, 2023 1.100 1.110 1.070 1.100 34,445 +0.02(+1.85%)
May 17, 2023 1.040 1.080 1.040 1.080 31,984 +0.01(+0.47%)
May 16, 2023 1.000 1.100 1.000 1.075 43,205 +0.05(+5.39%)
May 15, 2023 1.000 1.070 1.000 1.020 37,192 -0.01(-0.97%)
May 12, 2023 1.030 1.100 1.010 1.030 35,603 -0.07(-6.36%)
May 11, 2023 1.050 1.110 1.040 1.100 77,147 +0.03(+2.86%)
May 10, 2023 1.070 1.110 1.050 1.069 80,296 -0.03(-2.78%)
May 09, 2023 1.160 1.160 1.100 1.100 158,578 -0.10(-8.33%)
May 08, 2023 1.230 1.230 1.160 1.200 72,887 +0.02(+1.69%)
May 05, 2023 1.200 1.250 1.150 1.180 189,979 -0.16(-11.94%)
May 04, 2023 1.180 1.370 1.130 1.340 613,918 +0.07(+5.51%)
May 03, 2023 1.250 1.330 1.200 1.270 1,058,972 -0.03(-2.31%)
May 02, 2023 2.000 2.080 1.260 1.300 11,318,724 -0.14(-9.72%)
May 01, 2023 1.360 1.500 1.130 1.440 1,214,346 +0.19(+15.20%)
Apr 28, 2023 1.190 1.270 1.190 1.250 8,430 +0.04(+3.31%)
Apr 27, 2023 1.200 1.270 1.200 1.210 7,192 +0.01(+0.53%)
Apr 26, 2023 1.190 1.215 1.160 1.204 13,465 +0.01(+1.14%)
Apr 25, 2023 1.230 1.248 1.190 1.190 2,257 -0.06(-4.88%)
Apr 24, 2023 1.210 1.270 1.200 1.251 14,273 -0.03(-2.27%)
Apr 21, 2023 1.290 1.290 1.280 1.280 3,464 -0.03(-2.33%)
Apr 20, 2023 1.370 1.370 1.310 1.310 6,809 -0.03(-2.20%)
Apr 19, 2023 1.330 1.340 1.320 1.340 3,915 +0.04(+3.08%)
Apr 18, 2023 1.330 1.330 1.262 1.300 5,202 +0.02(+1.80%)
Apr 17, 2023 1.310 1.310 1.260 1.277 8,604 -0.03(-2.52%)
Apr 14, 2023 1.290 1.360 1.290 1.310 5,166 +0.03(+2.34%)
Apr 13, 2023 1.310 1.340 1.270 1.280 10,535 -0.02(-1.54%)
Apr 12, 2023 1.260 1.318 1.250 1.300 13,643 +0.02(+1.17%)
Apr 11, 2023 1.365 1.365 1.280 1.285 30,202 -0.07(-4.81%)
Apr 10, 2023 1.380 1.380 1.320 1.350 19,604 +0.02(+1.50%)
Apr 06, 2023 1.330 1.350 1.300 1.330 21,232 +0.05(+3.91%)
Apr 05, 2023 1.254 1.320 1.254 1.280 14,149 -0.05(-3.76%)
Apr 04, 2023 1.250 1.330 1.250 1.330 11,503 +0.03(+2.31%)
Apr 03, 2023 1.280 1.300 1.280 1.300 9,140 +0.03(+2.12%)
Mar 31, 2023 1.320 1.345 1.273 1.273 25,464 -0.06(-4.29%)
Mar 30, 2023 1.370 1.400 1.310 1.330 74,334 +0.04(+3.10%)
Mar 29, 2023 1.350 1.350 1.290 1.290 17,774 -0.01(-0.77%)
Mar 28, 2023 1.120 1.300 1.120 1.300 39,971 +0.18(+16.07%)
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%)
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.