Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

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