Huize Holding Ltd (HUIZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 0.8426 | -0.0474 | -5.33 | 0.86 | 0.9089 | 0.8212 | 31285 |
| 1724452500 | 0.89 | -0.0277 | -3.02 | 0.93 | 0.93 | 0.89 | 8527 |
| 1724366100 | 0.9177 | -0.0088 | -0.95 | 0.92 | 1 | 0.85 | 86788 |
| 1724279700 | 0.9265 | 0.0271 | 3.01 | 0.85 | 0.97 | 0.85 | 43736 |
| 1724193300 | 0.8994 | -0.1006 | -10.06 | 0.96 | 0.9781 | 0.8005 | 42494 |
| 1724106900 | 1 | 0.1001 | 11.12 | 0.8999 | 1 | 0.88 | 59319 |
| 1723847700 | 0.8999 | 0.0589 | 7.00 | 0.85 | 0.9 | 0.85 | 11369 |
| 1723761300 | 0.841 | -0.009 | -1.06 | 0.879 | 0.95 | 0.841 | 17102 |
| 1723674900 | 0.85 | 0.009 | 1.07 | 0.81 | 0.85595 | 0.81 | 1121 |
| 1723588500 | 0.841 | 0.0023 | 0.27 | 0.8387 | 0.8432 | 0.8228 | 3054 |
| 1723502100 | 0.8387 | -0.0065 | -0.77 | 0.877 | 0.909 | 0.8387 | 3972 |
| 1723242900 | 0.8452 | -0.0708 | -7.73 | 0.91 | 0.925 | 0.820001 | 2667 |
| 1723156500 | 0.916 | -0.023 | -2.45 | 0.91 | 0.9468 | 0.91 | 10727 |
| 1723070100 | 0.939 | 0.0091 | 0.98 | 0.9 | 0.94 | 0.9 | 5445 |
| 1722983700 | 0.9299 | 0.0445 | 5.03 | 0.8853 | 0.95 | 0.88 | 43571 |
| 1722897300 | 0.8854 | 0.0344 | 4.04 | 0.81 | 0.9404 | 0.81 | 51672 |
| 1722638100 | 0.851 | -0.069 | -7.50 | 0.95 | 0.95 | 0.851 | 20703 |
| 1722551700 | 0.92 | -0.0015 | -0.16 | 0.9215 | 0.945 | 0.8527 | 9793 |
| 1722465300 | 0.9215 | 0.0097 | 1.06 | 0.9 | 0.9215 | 0.81 | 11082 |
| 1722378900 | 0.9118 | -0.0242 | -2.59 | 0.97 | 0.97 | 0.9118 | 41208 |
| 1722292500 | 0.936 | -0.024 | -2.50 | 0.9593 | 0.98 | 0.8001 | 77698 |
| 1722033300 | 0.96 | -0.0077 | -0.80 | 0.9806 | 0.995 | 0.96 | 16881 |
| 1721946900 | 0.9677 | -0.0321 | -3.21 | 0.99 | 0.9979 | 0.965 | 88555 |
| 1721860500 | 0.9998 | -0.0002 | -0.02 | 1.01 | 1.01 | 0.995101 | 10257 |
| 1721774100 | 1 | 0 | 0.00 | 1 | 1 | 0.993794 | 38706 |
| 1721687700 | 1 | 0 | 0.00 | 1 | 1 | 0.9954 | 5203 |
| 1721428500 | 1 | -0.01 | -0.99 | 1 | 1 | 0.9901 | 12521 |
| 1721342100 | 1.01 | 0 | 0.10 | 0.99 | 1.01 | 0.984 | 7188 |
| 1721255700 | 1.0089999 | 0 | 0.40 | 0.99 | 1.0089999 | 0.99 | 12991 |
| 1721169300 | 1.0049999 | 0 | 0.50 | 0.97 | 1.01 | 0.951 | 30374 |
| 1721082900 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.9901 | 10714 |
| 1720823700 | 1.01 | -0.03 | -2.88 | 1.08 | 1.08 | 1.01 | 43266 |
| 1720737300 | 1.04 | 0.01 | 0.97 | 1.01 | 1.04 | 0.99 | 25669 |
| 1720650900 | 1.03 | 0.03 | 2.49 | 1 | 1.03 | 0.97 | 33219 |
| 1720564500 | 1.0049999 | -0.01 | -0.50 | 1 | 1.0049999 | 0.95 | 26316 |
| 1720478100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.9996 | 34777 |
| 1720218900 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 0.976 | 22463 |
| 1720040640 | 1.0049999 | 0 | 0.47 | 1 | 1.01 | 0.9801 | 40838 |
| 1719959700 | 1.0003 | 0 | 0.03 | 0.98 | 1.0049999 | 0.950201 | 34647 |
| 1719873300 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.99 | 5531 |
| 1719614100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1719527700 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.98 | 13950 |
| 1719441300 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 0.98 | 40188 |
| 1719354900 | 1.0049999 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 33768 |
| 1719268500 | 1.0049999 | -0.01 | -0.50 | 0.9025 | 1.0049999 | 0.9025 | 35844 |
| 1719009300 | 1.01 | -0.01 | -0.91 | 0.98 | 1.01 | 0.882001 | 73154 |
| 1718922900 | 1.0193 | 0.01 | 1.05 | 1 | 1.05 | 0.9633 | 145539 |
| 1718750100 | 1.0087 | -0 | -0.13 | 1.01 | 1.02 | 0.9606 | 35580 |
| 1718663700 | 1.01 | 0 | 0.25 | 1 | 1.01 | 0.97 | 98905 |
| 1718404500 | 1.0075 | -0.01 | -1.23 | 0.9898 | 1.01 | 0.95 | 51337 |
| 1718318100 | 1.02 | 0.09 | 10.25 | 0.9 | 1.04 | 0.9 | 96936 |
| 1718231700 | 0.9252 | -0.0248 | -2.61 | 0.941 | 0.941 | 0.8885 | 9079 |
| 1718145300 | 0.95 | -0.05 | -5.00 | 0.9551 | 0.98 | 0.93 | 18868 |
| 1718058900 | 1 | 0 | 0.00 | 1 | 1 | 0.930401 | 81310 |
| 1717799700 | 1 | -0.01 | -0.99 | 0.97 | 1.01 | 0.93 | 70125 |
| 1717713300 | 1.01 | 0.01 | 0.99 | 0.9301 | 1.01 | 0.910101 | 88570 |
| 1717626900 | 1.0001 | 0.08 | 8.71 | 1 | 1.02 | 0.88 | 88961 |
| 1717540500 | 0.92 | -0.12 | -11.54 | 1.01 | 1.04 | 0.92 | 53983 |
| 1717454100 | 1.04 | 0.27 | 35.06 | 0.78 | 1.05 | 0.78 | 177569 |
| 1717194900 | 0.77 | 0 | 0.00 | 0.7501 | 0.8 | 0.7501 | 41156 |
| 1717108500 | 0.77 | 0.0296001 | 4.00 | 0.74 | 0.775 | 0.74 | 56541 |
| 1717022100 | 0.7403999 | -0.0596 | -7.45 | 0.78 | 0.8 | 0.7402 | 32668 |
| 1716935700 | 0.8 | -0.03 | -3.61 | 0.81 | 0.8199999 | 0.74 | 72989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
