Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

1.085 +0.015 (+1.40%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 1.350 1.350 1.280 1.330 11,163 -0.01(-0.75%)
Jul 31, 2023 1.360 1.390 1.300 1.340 22,797 +0.01(+0.75%)
Jul 28, 2023 1.290 1.360 1.290 1.330 24,161 +0.05(+3.91%)
Jul 27, 2023 1.270 1.290 1.250 1.280 9,082 +0.02(+1.19%)
Jul 26, 2023 1.220 1.330 1.220 1.265 18,201 -0.01(-0.39%)
Jul 25, 2023 1.220 1.270 1.219 1.270 13,025 +0.07(+5.83%)
Jul 24, 2023 1.190 1.220 1.180 1.200 13,527 +0.00(+0.00%)
Jul 21, 2023 1.240 1.240 1.190 1.200 11,353 +0.00(+0.00%)
Jul 20, 2023 1.190 1.250 1.190 1.200 27,582 -0.01(-0.83%)
Jul 19, 2023 1.220 1.310 1.210 1.210 27,634 -0.03(-2.42%)
Jul 18, 2023 1.240 1.340 1.240 1.240 27,934 -0.06(-4.62%)
Jul 17, 2023 1.220 1.360 1.200 1.300 10,055 +0.06(+4.84%)
Jul 14, 2023 1.240 1.300 1.220 1.240 31,893 -0.04(-3.13%)
Jul 13, 2023 1.320 1.350 1.270 1.280 35,410 -0.05(-3.76%)
Jul 12, 2023 1.260 1.350 1.250 1.330 14,982 +0.04(+2.70%)
Jul 11, 2023 1.270 1.310 1.265 1.295 29,779 -0.01(-0.38%)
Jul 10, 2023 1.250 1.320 1.242 1.300 12,340 +0.02(+1.56%)
Jul 07, 2023 1.270 1.320 1.250 1.280 35,836 +0.01(+0.79%)
Jul 06, 2023 1.260 1.330 1.260 1.270 18,788 -0.08(-5.93%)
Jul 05, 2023 1.310 1.360 1.310 1.350 21,489 -0.01(-0.74%)
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.