-
5 DAY PERFORMANCE
+24.25% -
1 MONTH PERFORMANCE
+17.75% -
3 MONTH PERFORMANCE
-9.90% -
6 MONTH PERFORMANCE
+51.67% -
YEAR-TO-DATE PERFORMANCE
+1.11% -
1 YEAR PERFORMANCE
-17.54%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.85 | $0.91 (7.05%) | $0.95 | $0.85 | 59,203 | $44.97 M |
| 10/03/2024 | $0.91 | $0.87 (-4.84%) | $0.91 | $0.83 | 27,600 | $42.80 M |
| 10/02/2024 | $0.80 | $0.89 (11.25%) | $0.92 | $0.80 | 118,818 | $43.98 M |
| 10/01/2024 | $0.76 | $0.73 (-3.48%) | $0.76 | $0.73 | 54,100 | $36.20 M |
| 09/30/2024 | $0.78 | $0.77 (-1.44%) | $0.78 | $0.75 | 40,600 | $37.99 M |
| 09/27/2024 | $0.72 | $0.75 (4.2%) | $0.76 | $0.71 | 14,923 | $37.07 M |
| 09/26/2024 | $0.83 | $0.71 (-14.12%) | $0.83 | $0.71 | 140,973 | $35.09 M |
| 09/25/2024 | $0.75 | $0.71 (-5.52%) | $0.78 | $0.68 | 115,249 | $35.02 M |
| 09/24/2024 | $0.72 | $0.83 (14.94%) | $0.85 | $0.71 | 98,542 | $40.90 M |
| 09/23/2024 | $0.74 | $0.70 (-5.53%) | $0.74 | $0.68 | 37,000 | $34.55 M |
| 09/20/2024 | $0.70 | $0.70 (0.2%) | $0.71 | $0.68 | 28,099 | $34.62 M |
| 09/19/2024 | $0.67 | $0.70 (4.97%) | $0.71 | $0.64 | 77,941 | $34.55 M |
| 09/18/2024 | $0.60 | $0.63 (4.83%) | $0.68 | $0.58 | 90,100 | $31.24 M |
| 09/17/2024 | $0.68 | $0.63 (-7.74%) | $0.69 | $0.63 | 8,800 | $31.01 M |
| 09/16/2024 | $0.70 | $0.68 (-2.71%) | $0.71 | $0.67 | 24,200 | $33.58 M |
| 09/13/2024 | $0.73 | $0.71 (-3.02%) | $0.75 | $0.71 | 11,644 | $35.09 M |
| 09/12/2024 | $0.76 | $0.73 (-4.01%) | $0.83 | $0.71 | 30,272 | $36.06 M |
| 09/11/2024 | $0.75 | $0.75 (-0.01%) | $0.75 | $0.75 | 1,100 | $37.07 M |
| 09/10/2024 | $0.78 | $0.77 (-1.62%) | $0.78 | $0.77 | 2,336 | $37.93 M |
| 09/09/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 8,729 | $39.54 M |
| 09/06/2024 | $0.79 | $0.77 (-2.3%) | $0.79 | $0.76 | 7,847 | $38.19 M |
| 09/05/2024 | $0.82 | $0.80 (-2.44%) | $0.88 | $0.80 | 6,900 | $39.54 M |
| 09/04/2024 | $0.81 | $0.82 (1.23%) | $0.83 | $0.81 | 1,234 | $40.52 M |
| 09/03/2024 | $0.87 | $0.90 (4.39%) | $0.90 | $0.79 | 56,600 | $44.63 M |
| 08/30/2024 | $0.79 | $0.86 (8.68%) | $0.86 | $0.79 | 7,232 | $42.43 M |
| 08/29/2024 | $0.79 | $0.76 (-3.66%) | $0.84 | $0.75 | 4,710 | $37.61 M |
| 08/28/2024 | $0.81 | $0.81 (-0.12%) | $0.85 | $0.81 | 7,142 | $40.03 M |
| 08/27/2024 | $0.86 | $0.82 (-4.53%) | $0.86 | $0.82 | 17,300 | $40.57 M |
| 08/26/2024 | $0.86 | $0.84 (-2.02%) | $0.91 | $0.82 | 31,300 | $41.64 M |
| 08/23/2024 | $0.90 | $0.89 (-1.12%) | $0.92 | $0.89 | 8,537 | $43.98 M |
| 08/22/2024 | $0.90 | $0.92 (1.97%) | $1.00 | $0.85 | 86,900 | $45.35 M |
| 08/21/2024 | $0.85 | $0.93 (9%) | $0.97 | $0.85 | 43,736 | $45.79 M |
| 08/20/2024 | $0.96 | $0.90 (-6.31%) | $0.96 | $0.80 | 42,500 | $44.45 M |
| 08/19/2024 | $0.90 | $1.00 (11.14%) | $1.00 | $0.89 | 61,319 | $49.42 M |
| 08/16/2024 | $0.87 | $0.90 (2.88%) | $0.90 | $0.87 | 11,400 | $44.47 M |
| 08/15/2024 | $0.88 | $0.84 (-4.32%) | $0.95 | $0.84 | 17,102 | $41.56 M |
| 08/14/2024 | $0.86 | $0.85 (-0.7%) | $0.86 | $0.85 | 1,121 | $42.01 M |
| 08/13/2024 | $0.84 | $0.84 (0.27%) | $0.84 | $0.82 | 3,100 | $41.56 M |
| 08/12/2024 | $0.91 | $0.84 (-7.73%) | $0.91 | $0.84 | 4,000 | $41.45 M |
| 08/09/2024 | $0.91 | $0.85 (-7.57%) | $0.93 | $0.82 | 2,700 | $41.77 M |
| 08/08/2024 | $0.92 | $0.92 (0.11%) | $0.95 | $0.92 | 10,727 | $45.27 M |
| 08/07/2024 | $0.90 | $0.94 (4.31%) | $0.94 | $0.90 | 5,545 | $46.41 M |
| 08/06/2024 | $0.89 | $0.93 (5.07%) | $0.95 | $0.88 | 43,600 | $45.96 M |
| 08/05/2024 | $0.81 | $0.89 (9.31%) | $0.94 | $0.81 | 51,700 | $43.76 M |
| 08/02/2024 | $0.91 | $0.85 (-6.47%) | $0.95 | $0.85 | 20,703 | $42.06 M |
| 08/01/2024 | $0.91 | $0.92 (1.1%) | $0.95 | $0.85 | 9,800 | $45.47 M |
| 07/31/2024 | $0.81 | $0.92 (13.77%) | $0.92 | $0.81 | 11,100 | $45.54 M |
| 07/30/2024 | $0.95 | $0.91 (-4.02%) | $0.97 | $0.91 | 41,208 | $45.06 M |
| 07/29/2024 | $0.95 | $0.94 (-1.6%) | $0.98 | $0.80 | 77,700 | $46.26 M |
| 07/26/2024 | $0.96 | $0.96 (0%) | $1.00 | $0.96 | 16,900 | $47.44 M |
| 07/25/2024 | $0.99 | $0.97 (-2.25%) | $1.00 | $0.97 | 88,600 | $47.82 M |
| 07/24/2024 | $1.01 | $1.00 (-1.01%) | $1.01 | $1.00 | 10,274 | $49.41 M |
| 07/23/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 38,706 | $49.42 M |
| 07/22/2024 | $1.00 | $1.00 (0.06%) | $1.00 | $1.00 | 5,203 | $49.42 M |
| 07/19/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 12,538 | $49.42 M |
| 07/18/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 7,188 | $49.91 M |
| 07/17/2024 | $0.99 | $1.01 (2.02%) | $1.01 | $0.99 | 12,991 | $49.91 M |
| 07/16/2024 | $0.97 | $1.00 (3.09%) | $1.01 | $0.95 | 30,374 | $49.42 M |
| 07/15/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 10,733 | $49.42 M |
| 07/12/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 43,389 | $49.91 M |
| 07/11/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.99 | 25,669 | $51.40 M |
| 07/10/2024 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 33,219 | $50.90 M |
| 07/09/2024 | $0.99 | $1.00 (1.12%) | $1.00 | $0.95 | 26,316 | $49.42 M |
| 07/08/2024 | $1.00 | $1.01 (1.04%) | $1.01 | $1.00 | 34,777 | $49.91 M |