Huize Holding Ltd (HUIZ) Historical Stock Data

0.68 ↓0.07 (-9.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HUIZ is down -0.12% a day on average. There have been 16 days where Huize Holding Ltd closed green and 14 days where HUIZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.73	0.68	↓$0.05 (-6.85%)	0.67	0.74	31.30K
2024-11-19	0.75	0.75	↑$0.00 (0.00%)	0.73	0.75	3.77K
2024-11-18	0.76	0.74	↓$0.02 (-2.76%)	0.74	0.77	14.57K
2024-11-15	0.70	0.73	↑$0.03 (4.29%)	0.70	0.73	16.68K
2024-11-14	0.75	0.69	↓$0.06 (-8.17%)	0.68	0.75	35.45K
2024-11-13	0.76	0.75	↓$0.01 (-1.30%)	0.75	0.80	5.55K
2024-11-12	0.75	0.77	↑$0.02 (2.56%)	0.75	0.80	10.67K
2024-11-11	0.78	0.79	↑$0.01 (1.36%)	0.75	0.85	32.38K
2024-11-08	0.80	0.75	↓$0.05 (-6.32%)	0.75	0.80	18.67K
2024-11-07	0.75	0.79	↑$0.04 (4.67%)	0.75	0.81	19.28K
2024-11-06	0.80	0.79	↓$0.01 (-1.28%)	0.75	0.80	24.99K
2024-11-05	0.78	0.75	↓$0.03 (-3.85%)	0.75	0.80	13.32K
2024-11-04	0.80	0.79	↓$0.01 (-1.26%)	0.76	0.80	13.26K
2024-11-01	0.82	0.80	↓$0.02 (-2.37%)	0.79	0.82	21.54K
2024-10-31	0.79	0.79	↓$0.00 (-0.01%)	0.79	0.81	11.81K
2024-10-30	0.80	0.79	↓$0.01 (-1.69%)	0.78	0.80	22.36K
2024-10-29	0.82	0.83	↑$0.00 (0.56%)	0.80	0.83	7.95K
2024-10-28	0.82	0.83	↑$0.01 (1.09%)	0.80	0.83	2.04K
2024-10-25	0.80	0.83	↑$0.03 (3.55%)	0.80	0.83	4.01K
2024-10-24	0.81	0.82	↑$0.01 (0.94%)	0.73	0.83	12.61K
2024-10-23	0.80	0.82	↑$0.02 (2.50%)	0.80	0.82	9.04K
2024-10-22	0.80	0.82	↑$0.02 (2.49%)	0.80	0.82	2.75K
2024-10-21	0.83	0.83	↓$0.00 (-0.06%)	0.80	0.83	16.16K
2024-10-18	0.81	0.84	↑$0.03 (3.70%)	0.81	0.84	5.17K
2024-10-17	0.78	0.80	↑$0.02 (2.44%)	0.78	0.80	15.51K
2024-10-16	0.73	0.80	↑$0.07 (9.86%)	0.70	0.80	31.86K
2024-10-15	0.78	0.76	↓$0.02 (-2.88%)	0.75	0.78	23.09K
2024-10-14	0.84	0.79	↓$0.05 (-6.35%)	0.79	0.84	2.39K
2024-10-11	0.81	0.81	↑$0.01 (0.71%)	0.81	0.82	9.35K
2024-10-10	0.82	0.83	↑$0.01 (0.91%)	0.82	0.85	6.17K