Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Huize Holding Ltd ADR (NQ: HUIZ )

Historical Prices

Resources