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

Huize Holding Ltd ADR (NQ: HUIZ )

0.8000 +0.0125 (+1.59%)
Streaming Delayed Price Updated: 3:53 PM EDT, Nov 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.8200 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.