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

Huize Holding Limited - American Depositary Shares (NQ: HUIZ )

3.450 +0.050 (+1.47%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 26, 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 (%)
Dec 24, 2024 3.740 3.840 3.330 3.401 55,621 -0.44(-11.42%)
Dec 23, 2024 2.950 4.000 2.950 3.840 276,988 +0.90(+30.83%)
Dec 20, 2024 2.850 3.090 2.770 2.935 47,620 +0.12(+4.13%)
Dec 19, 2024 2.790 2.890 2.610 2.819 35,028 +0.09(+3.25%)
Dec 18, 2024 2.750 3.059 2.600 2.730 58,422 -0.01(-0.36%)
Dec 17, 2024 2.900 2.970 2.665 2.740 62,910 -0.24(-8.05%)
Dec 16, 2024 2.710 3.240 2.710 2.980 99,588 +0.28(+10.37%)
Dec 13, 2024 3.300 3.300 2.700 2.700 90,506 -0.62(-18.67%)
Dec 12, 2024 3.110 3.435 3.100 3.320 72,449 +0.22(+7.10%)
Dec 11, 2024 3.890 4.000 3.050 3.100 129,747 -0.99(-24.21%)
Dec 10, 2024 4.900 5.240 3.990 4.090 430,207 -1.97(-32.51%)
Dec 09, 2024 2.670 10.58 2.645 6.060 4,946,758 +5.52(+1022.01%)
Dec 06, 2024 0.5999 0.5999 0.5300 0.5401 98,177 -0.05(-8.71%)
Dec 05, 2024 0.5600 0.5918 0.5600 0.5916 6,458 +0.03(+5.62%)
Dec 04, 2024 0.5943 0.5943 0.5600 0.5601 13,903 -0.01(-1.74%)
Dec 03, 2024 0.5500 0.6120 0.5200 0.5700 16,838 -0.03(-5.00%)
Dec 02, 2024 0.6300 0.6300 0.5917 0.6000 21,369 -0.04(-6.25%)
Nov 29, 2024 0.6400 0.6400 0.6400 0.6400 912 +0.00(+0.00%)
Nov 27, 2024 0.5700 0.6400 0.5700 0.6400 15,549 +0.08(+15.13%)
Nov 26, 2024 0.6190 0.6350 0.5227 0.5559 70,222 -0.06(-10.34%)
Nov 25, 2024 0.6200 0.6204 0.6000 0.6200 31,787 -0.02(-3.13%)
Nov 22, 2024 0.6679 0.6839 0.6400 0.6400 26,615 -0.03(-5.14%)
Nov 21, 2024 0.7399 0.7399 0.6700 0.6747 39,231 -0.01(-0.78%)
Nov 20, 2024 0.7300 0.7395 0.6739 0.6800 31,290 -0.07(-9.33%)
Nov 19, 2024 0.7500 0.7500 0.7300 0.7500 3,770 +0.01(+1.47%)
Nov 18, 2024 0.7601 0.7700 0.7391 0.7391 14,473 +0.01(+1.25%)
Nov 15, 2024 0.7000 0.7301 0.7000 0.7300 16,683 +0.04(+5.80%)
Nov 14, 2024 0.7514 0.7514 0.6801 0.6900 35,449 -0.06(-8.01%)
Nov 13, 2024 0.7600 0.7997 0.7501 0.7501 5,551 -0.02(-2.58%)
Nov 12, 2024 0.7508 0.8000 0.7508 0.7700 10,668 -0.02(-2.53%)
Nov 11, 2024 0.7794 0.8501 0.7485 0.7900 32,377 +0.04(+5.54%)
Nov 08, 2024 0.7990 0.7990 0.7485 0.7485 18,670 -0.04(-5.12%)
Nov 07, 2024 0.7537 0.8051 0.7537 0.7889 19,277 -0.00(-0.11%)
Nov 06, 2024 0.8000 0.8001 0.7501 0.7898 24,994 +0.04(+5.31%)
Nov 05, 2024 0.7800 0.8000 0.7470 0.7500 13,320 -0.04(-5.05%)
Nov 04, 2024 0.8000 0.8000 0.7601 0.7899 13,257 -0.01(-1.26%)
Nov 01, 2024 0.8194 0.8194 0.7900 0.8000 21,537 +0.01(+1.59%)
Oct 31, 2024 0.7876 0.8050 0.7875 0.7875 11,806 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.