• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Huize Holding Ltd ADR (NQ: HUIZ )

    0.7500 -0.0399 (-5.05%)
    Streaming Delayed Price Updated: 3:40 PM EST, Nov 5, 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 (%)
    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%)
    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%)
    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.