Huize Holding Ltd ADR (NQ: HUIZ )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.7800 1.050 0.7800 1.040 181,248 +0.27(+35.06%)
May 31, 2024 0.7700 0.8000 0.7700 0.7700 41,156 +0.00(+0.00%)
May 30, 2024 0.7400 0.7750 0.7400 0.7700 56,541 +0.03(+4.00%)
May 29, 2024 0.8000 0.8000 0.7402 0.7404 32,668 -0.06(-7.45%)
May 28, 2024 0.8100 0.8100 0.7400 0.8000 72,989 -0.03(-3.61%)
May 24, 2024 0.8200 0.8400 0.7500 0.8300 137,436 +0.03(+3.75%)
May 23, 2024 0.8300 0.8500 0.7500 0.8000 73,104 -0.05(-5.88%)
May 22, 2024 0.8700 0.8700 0.7600 0.8500 31,207 -0.01(-1.28%)
May 21, 2024 0.9200 0.9449 0.8537 0.8610 38,649 -0.02(-2.16%)
May 20, 2024 0.8750 0.9200 0.8750 0.8800 118,862 +0.03(+3.25%)
May 17, 2024 0.8501 0.8971 0.8000 0.8523 50,350 +0.00(+0.25%)
May 16, 2024 0.8000 0.8663 0.8000 0.8502 69,472 +0.05(+6.27%)
May 15, 2024 0.7601 0.8000 0.7600 0.8000 33,349 +0.02(+2.56%)
May 14, 2024 0.7503 0.7838 0.7400 0.7800 54,161 +0.04(+5.41%)
May 13, 2024 0.7200 0.7700 0.6800 0.7400 158,987 +0.04(+5.71%)
May 10, 2024 0.6800 0.7102 0.6800 0.7000 11,642 -0.01(-1.60%)
May 09, 2024 0.6700 0.7279 0.6700 0.7114 26,143 -0.01(-1.88%)
May 08, 2024 0.7000 0.7400 0.6800 0.7250 50,550 +0.05(+7.84%)
May 07, 2024 0.6601 0.7000 0.6000 0.6723 44,879 +0.04(+5.76%)
May 06, 2024 0.6414 0.6898 0.5080 0.6357 68,270 -0.03(-5.12%)
May 03, 2024 0.7001 0.7070 0.6249 0.6700 80,931 -0.07(-9.99%)
May 02, 2024 0.6500 0.7547 0.6500 0.7444 72,541 +0.08(+12.14%)
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.