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

Huize Holding Ltd ADR (NQ: HUIZ )

0.7875 -0.0398 (-4.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 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 (%)
Oct 30, 2024 0.8010 0.8010 0.7800 0.7875 22,360 -0.04(-4.81%)
Oct 29, 2024 0.8227 0.8280 0.8020 0.8273 7,951 -0.00(-0.12%)
Oct 28, 2024 0.8194 0.8283 0.8010 0.8283 2,037 +0.00(+0.00%)
Oct 25, 2024 0.7999 0.8283 0.7950 0.8283 4,014 +0.01(+1.01%)
Oct 24, 2024 0.8124 0.8282 0.7315 0.8200 12,606 +0.00(+0.00%)
Oct 23, 2024 0.8000 0.8200 0.8000 0.8200 9,037 +0.00(+0.00%)
Oct 22, 2024 0.8000 0.8200 0.8000 0.8200 2,752 -0.01(-1.15%)
Oct 21, 2024 0.8300 0.8300 0.7990 0.8295 16,158 -0.01(-1.25%)
Oct 18, 2024 0.8100 0.8400 0.8100 0.8400 5,165 +0.04(+5.13%)
Oct 17, 2024 0.7800 0.7990 0.7799 0.7990 15,511 -0.00(-0.37%)
Oct 16, 2024 0.7300 0.8020 0.7000 0.8020 31,858 +0.04(+5.87%)
Oct 15, 2024 0.7800 0.7800 0.7500 0.7575 23,092 -0.03(-4.14%)
Oct 14, 2024 0.8438 0.8438 0.7902 0.7902 2,386 -0.02(-2.68%)
Oct 11, 2024 0.8063 0.8199 0.8063 0.8120 9,354 -0.02(-1.87%)
Oct 10, 2024 0.8200 0.8490 0.8200 0.8275 6,168 +0.02(+2.17%)
Oct 09, 2024 0.8502 0.8551 0.8003 0.8099 46,886 -0.05(-5.47%)
Oct 08, 2024 0.8800 0.8800 0.8311 0.8568 15,298 -0.06(-6.87%)
Oct 07, 2024 0.9300 0.9300 0.9100 0.9200 64,150 +0.01(+1.10%)
Oct 04, 2024 0.8501 0.9500 0.8501 0.9100 59,212 +0.04(+5.08%)
Oct 03, 2024 0.9100 0.9100 0.8328 0.8660 27,558 -0.02(-2.70%)
Oct 02, 2024 0.8000 0.9200 0.8000 0.8900 118,766 +0.16(+21.52%)
Oct 01, 2024 0.7588 0.7599 0.7300 0.7324 54,078 -0.04(-4.73%)
Sep 30, 2024 0.7800 0.7800 0.7500 0.7688 40,557 +0.02(+2.51%)
Sep 27, 2024 0.7200 0.7590 0.7101 0.7500 14,923 +0.04(+5.63%)
Sep 26, 2024 0.8267 0.8267 0.7086 0.7100 140,904 +0.00(+0.20%)
Sep 25, 2024 0.7500 0.7799 0.6787 0.7086 115,249 -0.12(-14.38%)
Sep 24, 2024 0.7200 0.8464 0.7100 0.8276 98,442 +0.13(+18.38%)
Sep 23, 2024 0.7400 0.7400 0.6810 0.6991 36,993 -0.00(-0.20%)
Sep 20, 2024 0.6991 0.7050 0.6801 0.7005 27,949 +0.00(+0.20%)
Sep 19, 2024 0.6660 0.7050 0.6366 0.6991 77,875 +0.07(+10.60%)
Sep 18, 2024 0.6030 0.6800 0.5822 0.6321 90,084 +0.00(+0.75%)
Sep 17, 2024 0.6800 0.6900 0.6274 0.6274 8,762 -0.05(-7.65%)
Sep 16, 2024 0.6983 0.7100 0.6666 0.6794 24,158 -0.03(-4.31%)
Sep 13, 2024 0.7300 0.7500 0.7100 0.7100 11,644 -0.02(-2.69%)
Sep 12, 2024 0.7601 0.8350 0.7148 0.7296 30,069 -0.02(-2.72%)
Sep 11, 2024 0.7501 0.7501 0.7500 0.7500 1,066 -0.02(-2.27%)
Sep 10, 2024 0.7800 0.7837 0.7674 0.7674 2,336 -0.03(-4.08%)
Sep 09, 2024 0.8000 0.8001 0.8000 0.8000 8,729 +0.03(+3.52%)
Sep 06, 2024 0.7900 0.7911 0.7611 0.7728 7,847 -0.03(-3.40%)
Sep 05, 2024 0.8200 0.8830 0.8000 0.8000 6,884 -0.02(-2.44%)
Sep 04, 2024 0.8100 0.8300 0.8100 0.8200 1,134 -0.08(-9.19%)
Sep 03, 2024 0.8700 0.9030 0.7910 0.9030 56,581 +0.04(+5.17%)
Aug 30, 2024 0.7900 0.8588 0.7900 0.8586 7,232 +0.10(+12.81%)
Aug 29, 2024 0.7900 0.8435 0.7534 0.7611 4,710 -0.05(-6.04%)
Aug 28, 2024 0.8110 0.8499 0.8100 0.8100 7,142 -0.01(-1.34%)
Aug 27, 2024 0.8600 0.8607 0.8210 0.8210 17,272 -0.02(-2.56%)
Aug 26, 2024 0.8600 0.9089 0.8212 0.8426 31,285 -0.05(-5.33%)
Aug 23, 2024 0.9000 0.9200 0.8900 0.8900 8,537 -0.03(-3.02%)
Aug 22, 2024 0.9000 1.000 0.8500 0.9177 86,888 -0.01(-0.95%)
Aug 21, 2024 0.8500 0.9700 0.8500 0.9265 43,736 +0.03(+3.01%)
Aug 20, 2024 0.9600 0.9600 0.8005 0.8994 42,494 -0.10(-10.06%)
Aug 19, 2024 0.9000 1.000 0.8901 1.000 59,319 +0.10(+11.12%)
Aug 16, 2024 0.8747 0.9000 0.8747 0.8999 11,369 +0.06(+7.00%)
Aug 15, 2024 0.8410 0.9500 0.8410 0.8410 17,102 -0.01(-1.06%)
Aug 14, 2024 0.8560 0.8560 0.8500 0.8500 1,121 +0.01(+1.07%)
Aug 13, 2024 0.8387 0.8432 0.8228 0.8410 3,054 +0.00(+0.27%)
Aug 12, 2024 0.9090 0.9090 0.8387 0.8387 3,972 -0.01(-0.77%)
Aug 09, 2024 0.9144 0.9250 0.8200 0.8452 2,667 -0.07(-7.73%)
Aug 08, 2024 0.9150 0.9468 0.9150 0.9160 10,727 -0.02(-2.45%)
Aug 07, 2024 0.9000 0.9400 0.9002 0.9390 5,445 +0.01(+0.98%)
Aug 06, 2024 0.8850 0.9500 0.8800 0.9299 43,571 +0.04(+5.03%)
Aug 05, 2024 0.8100 0.9404 0.8100 0.8854 51,672 +0.03(+4.04%)
Aug 02, 2024 0.9099 0.9500 0.8510 0.8510 20,703 -0.07(-7.50%)
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.