Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Ltd ADR (NQ: HUIZ )

0.8452 -0.0708 (-7.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 0.9100 0.9450 0.8527 0.9200 9,793 -0.00(-0.16%)
Jul 31, 2024 0.8100 0.9215 0.8100 0.9215 11,082 +0.01(+1.06%)
Jul 30, 2024 0.9500 0.9651 0.9118 0.9118 41,208 -0.02(-2.59%)
Jul 29, 2024 0.9512 0.9800 0.8001 0.9360 77,698 -0.02(-2.50%)
Jul 26, 2024 0.9600 0.9950 0.9600 0.9600 16,881 -0.01(-0.80%)
Jul 25, 2024 0.9900 0.9979 0.9650 0.9677 88,555 -0.03(-3.21%)
Jul 24, 2024 1.010 1.010 0.9951 0.9998 10,274 -0.00(-0.02%)
Jul 23, 2024 1.000 1.000 0.9938 1.000 38,706 +0.00(+0.00%)
Jul 22, 2024 0.9994 1.000 0.9954 1.000 5,203 +0.00(+0.00%)
Jul 19, 2024 1.000 1.000 0.9901 1.000 12,538 -0.01(-0.99%)
Jul 18, 2024 1.000 1.010 0.9840 1.010 7,188 +0.00(+0.10%)
Jul 17, 2024 0.9900 1.009 0.9900 1.009 12,991 +0.00(+0.40%)
Jul 16, 2024 0.9700 1.010 0.9510 1.005 30,374 +0.00(+0.50%)
Jul 15, 2024 1.000 1.010 0.9901 1.000 10,733 -0.01(-0.99%)
Jul 12, 2024 1.080 1.080 1.010 1.010 43,389 -0.03(-2.88%)
Jul 11, 2024 1.010 1.040 0.9900 1.040 25,669 +0.01(+0.97%)
Jul 10, 2024 0.9700 1.030 0.9700 1.030 33,219 +0.03(+2.49%)
Jul 09, 2024 0.9900 1.005 0.9500 1.005 26,316 -0.01(-0.50%)
Jul 08, 2024 0.9996 1.010 0.9996 1.010 34,777 +0.00(+0.00%)
Jul 05, 2024 1.010 1.010 0.9760 1.010 22,463 +0.00(+0.00%)
Jul 03, 2024 1.000 1.010 0.9801 1.010 40,838 +0.01(+0.97%)
Jul 02, 2024 1.000 1.005 0.9502 1.000 34,647 +0.00(+0.03%)
Jul 01, 2024 1.000 1.010 0.9900 1.000 5,531 -0.01(-0.99%)
Jun 28, 2024 0.9900 1.010 0.9800 1.010 14,845 +0.01(+1.00%)
Jun 27, 2024 1.010 1.010 0.9800 1.000 13,955 -0.01(-0.99%)
Jun 26, 2024 1.010 1.010 0.9800 1.010 40,188 +0.01(+0.50%)
Jun 25, 2024 0.9899 1.010 0.9800 1.005 33,768 +0.00(+0.00%)
Jun 24, 2024 0.9000 1.005 0.9025 1.005 35,844 -0.01(-0.50%)
Jun 21, 2024 0.9800 1.010 0.8820 1.010 73,154 -0.01(-0.91%)
Jun 20, 2024 1.000 1.050 0.9633 1.019 145,539 +0.01(+1.05%)
Jun 18, 2024 1.010 1.010 0.9606 1.009 35,580 -0.00(-0.13%)
Jun 17, 2024 0.9700 1.010 0.9700 1.010 98,952 +0.00(+0.25%)
Jun 14, 2024 0.9900 1.010 0.9500 1.008 51,338 -0.01(-1.23%)
Jun 13, 2024 0.9199 1.040 0.9199 1.020 96,936 +0.09(+10.25%)
Jun 12, 2024 0.9399 0.9399 0.8885 0.9252 9,079 -0.02(-2.61%)
Jun 11, 2024 0.9600 0.9800 0.9300 0.9500 18,868 -0.05(-5.00%)
Jun 10, 2024 1.000 1.000 0.9304 1.000 81,310 +0.00(+0.00%)
Jun 07, 2024 0.9900 1.010 0.9700 1.000 70,125 -0.01(-0.99%)
Jun 06, 2024 0.9301 1.010 0.9101 1.010 89,670 +0.01(+0.99%)
Jun 05, 2024 0.9800 1.020 0.8800 1.000 88,961 +0.08(+8.71%)
Jun 04, 2024 1.010 1.040 0.9200 0.9200 53,983 -0.12(-11.54%)
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.