Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Huize Holding L (HUIZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.35 3.50 3.24 3.40 3,173
18th Sep 2025 (Thu) 3.24 3.60 3.24 3.21 6,978
17th Sep 2025 (Wed) 3.30 3.36 2.95 3.06 129,066
16th Sep 2025 (Tue) 3.43 3.96 3.43 3.85 15,954
15th Sep 2025 (Mon) 3.90 4.00 3.47 3.53 34,908
12th Sep 2025 (Fri) 3.62 4.53 3.31 4.21 1,345,485
11th Sep 2025 (Thu) 2.74 2.83 2.73 2.83 13,764
10th Sep 2025 (Wed) 2.70 2.73 2.70 2.73 104
9th Sep 2025 (Tue) 2.70 2.779 2.70 2.779 50
8th Sep 2025 (Mon) 2.70 2.70 2.58 2.67 1,468
5th Sep 2025 (Fri) 2.54 2.5829 2.54 2.5829 118
4th Sep 2025 (Thu) 2.54 2.5901 2.54 2.5901 4
3rd Sep 2025 (Wed) 2.54 2.5824 2.54 2.5824 281
2nd Sep 2025 (Tue) 2.54 2.62 2.50 2.60 1,889
1st Sep 2025 (Mon) 2.54 2.54 2.46 2.46 0
29th Aug 2025 (Fri) 2.54 2.54 2.46 2.46 0
28th Aug 2025 (Thu) 2.54 2.54 2.49 2.46 302
27th Aug 2025 (Wed) 2.50 2.58 2.50 2.50 1,714
26th Aug 2025 (Tue) 2.42 2.52 2.42 2.53 3,225
25th Aug 2025 (Mon) 2.34 2.40 2.34 2.40 0
22nd Aug 2025 (Fri) 2.34 2.40 2.33 2.40 126
21st Aug 2025 (Thu) 2.34 2.34 2.26 2.26 1,315
20th Aug 2025 (Wed) 2.35 2.51 2.30 2.40 3,513
19th Aug 2025 (Tue) 2.56 2.59 2.33 2.48 5,766
18th Aug 2025 (Mon) 2.38 2.50 2.33 2.50 19,903
15th Aug 2025 (Fri) 2.64 2.64 2.15 2.27 2,073
14th Aug 2025 (Thu) 2.56 2.5756 2.56 2.5756 0
13th Aug 2025 (Wed) 2.56 2.56 2.52 2.51 2,522
12th Aug 2025 (Tue) 2.35 2.66 2.35 2.45 14,103
11th Aug 2025 (Mon) 2.45 2.45 2.45 2.271 300
8th Aug 2025 (Fri) 2.25 2.41 2.25 2.31 5,432
7th Aug 2025 (Thu) 2.27 2.36 2.27 2.20 360
6th Aug 2025 (Wed) 2.22 2.23 2.21 2.37 2,172
5th Aug 2025 (Tue) 2.26 2.44 2.26 2.3467 725
4th Aug 2025 (Mon) 2.17 2.21 2.17 2.18 5,296
1st Aug 2025 (Fri) 2.34 2.34 2.16 2.16 302
31st Jul 2025 (Thu) 2.37 2.38 2.31 2.31 3,307
30th Jul 2025 (Wed) 2.38 2.38 2.26 2.26 0
29th Jul 2025 (Tue) 2.38 2.46 2.38 2.448 873
28th Jul 2025 (Mon) 2.57 2.57 2.57 2.56 105
25th Jul 2025 (Fri) 2.59 2.59 2.58 2.6459 400
24th Jul 2025 (Thu) 2.65 2.65 2.65 2.65 72
23rd Jul 2025 (Wed) 2.65 2.65 2.65 2.61 119
22nd Jul 2025 (Tue) 2.58 2.68 2.58 2.70 1,648
FTSE 100 Latest
Value9,233.71
Change17.04