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 )

3.080 -0.060 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 3.200 3.315 3.200 3.250 1,733 -0.03(-0.91%)
Jan 31, 2025 3.380 3.500 3.280 3.280 6,005 -0.12(-3.53%)
Jan 30, 2025 3.200 3.420 3.200 3.400 6,758 +0.08(+2.41%)
Jan 29, 2025 3.280 3.377 3.174 3.320 6,833 +0.00(+0.00%)
Jan 28, 2025 3.150 3.498 2.940 3.320 106,098 +0.17(+5.40%)
Jan 27, 2025 3.090 3.260 3.010 3.150 50,536 +0.10(+3.28%)
Jan 24, 2025 3.030 3.090 2.950 3.050 4,037 +0.02(+0.66%)
Jan 23, 2025 2.960 3.030 2.940 3.030 3,869 -0.02(-0.66%)
Jan 22, 2025 3.180 3.180 3.040 3.050 3,595 -0.06(-2.02%)
Jan 21, 2025 3.130 3.185 2.856 3.113 10,742 +0.19(+6.39%)
Jan 17, 2025 3.170 3.190 2.926 2.926 4,335 -0.12(-4.07%)
Jan 16, 2025 3.050 3.100 2.950 3.050 5,480 +0.07(+2.35%)
Jan 15, 2025 3.020 3.090 2.900 2.980 3,446 +0.01(+0.34%)
Jan 14, 2025 3.090 3.420 2.760 2.970 18,242 +0.06(+2.06%)
Jan 13, 2025 3.000 3.030 2.750 2.910 20,063 -0.23(-7.32%)
Jan 10, 2025 3.220 3.220 2.860 3.140 14,904 -0.17(-5.14%)
Jan 08, 2025 3.280 3.470 3.190 3.310 15,513 -0.03(-0.77%)
Jan 07, 2025 3.500 3.500 3.150 3.336 19,138 -0.17(-4.97%)
Jan 06, 2025 3.540 3.600 3.230 3.510 16,665 +0.16(+4.78%)
Jan 03, 2025 3.210 3.490 3.190 3.350 15,202 +0.18(+5.68%)
Jan 02, 2025 3.100 3.564 3.060 3.170 59,182 -0.06(-1.86%)
Dec 31, 2024 3.230 0 +0.08(+2.38%)
Dec 30, 2024 3.250 3.450 3.020 3.155 45,948 -0.08(-2.32%)
Dec 27, 2024 3.400 3.440 3.150 3.230 17,474 -0.22(-6.38%)
Dec 26, 2024 3.330 3.800 3.330 3.450 40,401 +0.05(+1.43%)
Dec 24, 2024 3.740 3.840 3.330 3.401 55,621 -0.44(-11.42%)
Dec 23, 2024 2.950 4.000 2.950 3.840 276,988 +0.90(+30.83%)
Dec 20, 2024 2.850 3.090 2.770 2.935 47,620 +0.12(+4.13%)
Dec 19, 2024 2.790 2.890 2.610 2.819 35,028 +0.09(+3.25%)
Dec 18, 2024 2.750 3.059 2.600 2.730 58,422 -0.01(-0.36%)
Dec 17, 2024 2.900 2.970 2.665 2.740 62,910 -0.24(-8.05%)
Dec 16, 2024 2.710 3.240 2.710 2.980 99,588 +0.28(+10.37%)
Dec 13, 2024 3.300 3.300 2.700 2.700 90,506 -0.62(-18.67%)
Dec 12, 2024 3.110 3.435 3.100 3.320 72,449 +0.22(+7.10%)
Dec 11, 2024 3.890 4.000 3.050 3.100 129,747 -0.99(-24.21%)
Dec 10, 2024 4.900 5.240 3.990 4.090 430,207 -1.97(-32.51%)
Dec 09, 2024 2.670 10.58 2.645 6.060 4,946,758 +3.36(+124.40%)
Dec 06, 2024 2.999 2.999 2.650 2.700 19,635 -0.26(-8.71%)
Dec 05, 2024 2.800 2.959 2.800 2.958 1,291 +0.16(+5.62%)
Dec 04, 2024 2.971 2.971 2.800 2.800 2,780 -0.05(-1.74%)
Dec 03, 2024 2.750 3.060 2.600 2.850 3,367 -0.15(-5.00%)
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 and Conditions.