Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Limited - American Depositary Shares (NQ:HUIZ)

2.040 +0.010 (+0.49%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 2025 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 (%)
Apr 30, 2025 1.990 2.164 1.912 2.040 56,495 +0.01(+0.49%)
Apr 29, 2025 1.850 2.250 1.820 2.030 108,292 +0.13(+6.84%)
Apr 28, 2025 1.940 2.069 1.800 1.900 110,118 +0.05(+2.67%)
Apr 25, 2025 1.810 2.220 1.790 1.851 170,356 -0.10(-5.10%)
Apr 24, 2025 1.750 2.080 1.610 1.950 155,020 +0.18(+10.17%)
Apr 23, 2025 1.700 1.980 1.560 1.770 75,905 +0.07(+4.12%)
Apr 22, 2025 1.760 1.870 1.500 1.700 116,628 -0.12(-6.59%)
Apr 21, 2025 1.750 1.956 1.650 1.820 51,476 +0.02(+1.11%)
Apr 17, 2025 1.870 2.080 1.690 1.800 57,488 +0.00(+0.00%)
Apr 16, 2025 1.870 1.880 1.800 1.800 10,128 -0.10(-5.26%)
Apr 15, 2025 2.400 2.530 1.700 1.900 97,688 +0.05(+2.70%)
Apr 14, 2025 1.850 2.000 1.650 1.850 187,400 +0.12(+6.83%)
Apr 11, 2025 1.830 1.870 1.610 1.732 41,541 -0.14(-7.40%)
Apr 10, 2025 1.930 2.245 1.800 1.870 140,489 -0.13(-6.50%)
Apr 09, 2025 1.750 2.099 1.750 2.000 10,688 +0.20(+11.11%)
Apr 08, 2025 2.000 2.000 1.750 1.800 30,075 -0.24(-11.98%)
Apr 07, 2025 2.057 2.130 1.810 2.045 40,844 -0.17(-7.47%)
Apr 04, 2025 2.380 2.380 2.200 2.210 7,312 -0.27(-10.89%)
Apr 03, 2025 2.530 2.530 2.480 2.480 10,396 -0.09(-3.50%)
Apr 02, 2025 2.620 2.640 2.530 2.570 5,186 -0.04(-1.54%)
Apr 01, 2025 2.682 2.682 2.610 2.610 8,002 -0.01(-0.38%)
Mar 31, 2025 2.620 2.620 2.620 2.620 953 +0.00(+0.00%)
Mar 28, 2025 2.737 2.737 2.620 2.620 6,750 -0.08(-2.96%)
Mar 27, 2025 2.650 2.730 2.610 2.700 9,381 +0.05(+1.89%)
Mar 26, 2025 2.770 2.793 2.650 2.650 34,771 -0.10(-3.64%)
Mar 25, 2025 2.820 2.820 2.510 2.750 41,999 -0.26(-8.64%)
Mar 24, 2025 3.200 3.270 2.845 3.010 88,681 -0.19(-5.94%)
Mar 21, 2025 3.210 3.220 3.200 3.200 2,115 -0.01(-0.31%)
Mar 20, 2025 3.270 3.400 3.180 3.210 18,884 -0.04(-1.23%)
Mar 19, 2025 3.400 3.470 3.190 3.250 16,510 -0.02(-0.61%)
Mar 18, 2025 3.230 3.500 3.230 3.270 20,582 +0.00(+0.00%)
Mar 17, 2025 3.180 3.330 3.180 3.270 7,762 +0.09(+2.83%)
Mar 14, 2025 3.280 3.300 3.180 3.180 18,560 -0.03(-0.93%)
Mar 13, 2025 3.210 3.300 3.210 3.210 11,521 -0.01(-0.31%)
Mar 12, 2025 3.280 3.300 3.210 3.220 11,035 -0.14(-4.17%)
Mar 11, 2025 3.130 3.400 3.130 3.360 7,155 +0.15(+4.67%)
Mar 10, 2025 3.500 3.590 3.000 3.210 40,960 -0.31(-8.81%)
Mar 07, 2025 3.500 3.590 3.450 3.520 9,097 -0.06(-1.68%)
Mar 06, 2025 3.380 3.650 3.360 3.580 19,249 +0.15(+4.37%)
Mar 05, 2025 3.400 3.570 3.370 3.430 5,651 -0.05(-1.44%)
Mar 04, 2025 3.310 3.560 3.250 3.480 52,700 -0.03(-0.85%)
Mar 03, 2025 3.340 3.620 3.270 3.510 56,819 +0.07(+2.03%)
Feb 28, 2025 3.500 3.550 3.230 3.440 72,111 -0.06(-1.71%)
Feb 27, 2025 3.420 3.840 3.420 3.500 48,389 -0.07(-1.96%)
Feb 26, 2025 3.210 4.120 3.210 3.570 70,907 +0.30(+9.17%)
Feb 25, 2025 3.780 4.307 3.250 3.270 98,420 -0.42(-11.38%)
Feb 24, 2025 3.700 3.780 3.495 3.690 20,463 -0.09(-2.38%)
Feb 21, 2025 3.380 3.791 3.310 3.780 61,209 +0.29(+8.46%)
Feb 20, 2025 3.300 3.485 3.260 3.485 16,279 +0.19(+5.61%)
Feb 19, 2025 3.100 3.300 3.100 3.300 12,431 +0.10(+3.12%)
Feb 18, 2025 3.220 3.250 2.950 3.200 16,614 +0.12(+3.90%)
Feb 14, 2025 3.200 3.300 3.000 3.080 22,853 -0.06(-1.91%)
Feb 13, 2025 3.130 3.140 3.130 3.140 317 +0.09(+2.95%)
Feb 12, 2025 3.010 3.140 2.770 3.050 5,445 +0.01(+0.33%)
Feb 11, 2025 2.956 3.229 2.956 3.040 1,826 +0.12(+4.11%)
Feb 10, 2025 2.900 3.000 2.820 2.920 6,863 -0.16(-5.19%)
Feb 07, 2025 3.120 3.221 3.080 3.080 5,970 -0.13(-4.05%)
Feb 06, 2025 3.180 3.210 3.180 3.210 2,179 -0.17(-5.03%)
Feb 05, 2025 3.260 3.400 3.260 3.380 3,071 +0.10(+3.08%)
Feb 04, 2025 3.440 3.440 3.200 3.279 2,584 +0.03(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.