2m 2m 2m 2m 2m 2m 2m
HUIZE HLDG SP ADS (HUIZ)
NASDAQ
$2.25-$0.009 (-0.40%)
Price as of Oct 22, 2026 7:48 PM EDT- $20.2MMarket Cap
- -43.34%1-Year Change
- Insurance BrokersIndustry
HUIZE HLDG SP ADS (HUIZ)
$2.25-$0.009 (-0.40%)
- 1 Month+61.43%Low Price$1.25High Price$2.53
- 3 Months+79.37%Low Price$1.15High Price$2.53
- 1 Year-43.34%Low Price$1.06High Price$3.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 2.35 | 2.41 | 2.20 | 2.26 | -3.83% | 97,380 |
10/21/2026 | 2.47 | 2.47 | 2.25 | 2.35 | -7.11% | 171,661 |
10/20/2026 | 1.99 | 2.63 | 1.96 | 2.53 | +28.43% | 3,178,428 |
10/19/2026 | 1.83 | 1.99 | 1.73 | 1.97 | +13.87% | 408,669 |
10/16/2026 | 1.42 | 1.99 | 1.39 | 1.73 | +20.98% | 7,087,585 |
10/15/2026 | 1.43 | 1.50 | 1.36 | 1.43 | -1.38% | 11,451 |
10/14/2026 | 1.35 | 1.46 | 1.30 | 1.45 | +9.85% | 45,480 |
10/13/2026 | 1.30 | 1.32 | 1.25 | 1.32 | +2.72% | 25,667 |
10/12/2026 | 1.27 | 1.31 | 1.24 | 1.29 | +2.80% | 10,624 |
10/09/2026 | 1.36 | 1.36 | 1.24 | 1.25 | -3.85% | 16,450 |
10/08/2026 | 1.32 | 1.33 | 1.29 | 1.30 | +0.78% | 10,684 |
10/07/2026 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | 8,620 |
10/06/2026 | 1.30 | 1.30 | 1.26 | 1.29 | -1.53% | 14,778 |
10/05/2026 | 1.33 | 1.35 | 1.30 | 1.31 | -1.50% | 9,839 |
10/02/2026 | 1.37 | 1.37 | 1.32 | 1.33 | -2.21% | 9,001 |
10/01/2026 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 8,012 |
09/30/2026 | 1.34 | 1.37 | 1.31 | 1.34 | +0.75% | 25,354 |
09/29/2026 | 1.29 | 1.33 | 1.29 | 1.33 | +2.31% | 34,313 |
09/28/2026 | 1.33 | 1.36 | 1.29 | 1.30 | -1.52% | 26,281 |
09/25/2026 | 1.32 | 1.35 | 1.28 | 1.32 | -4.35% | 43,908 |
09/24/2026 | 1.41 | 1.41 | 1.31 | 1.38 | -3.50% | 35,194 |
09/23/2026 | 1.41 | 1.46 | 1.38 | 1.43 | +2.14% | 28,273 |
09/22/2026 | 1.40 | 1.43 | 1.38 | 1.40 | -0.71% | 17,056 |
09/21/2026 | 1.41 | 1.43 | 1.39 | 1.41 | -0.70% | 30,002 |
09/18/2026 | 1.45 | 1.47 | 1.41 | 1.42 | -2.07% | 23,459 |
09/17/2026 | 1.56 | 1.56 | 1.42 | 1.45 | +0.69% | 39,486 |
09/16/2026 | 1.52 | 1.59 | 1.44 | 1.44 | -8.28% | 55,506 |
09/15/2026 | 1.62 | 1.69 | 1.55 | 1.57 | -3.68% | 57,476 |
09/14/2026 | 1.51 | 1.65 | 1.50 | 1.63 | +6.54% | 65,070 |
09/11/2026 | 1.59 | 1.60 | 1.50 | 1.53 | -3.77% | 23,705 |
09/10/2026 | 1.48 | 1.60 | 1.48 | 1.59 | +7.43% | 64,731 |
09/09/2026 | 1.49 | 1.50 | 1.45 | 1.48 | -0.67% | 32,994 |
09/08/2026 | 1.47 | 1.53 | 1.45 | 1.49 | +1.36% | 52,922 |
09/04/2026 | 1.48 | 1.51 | 1.44 | 1.47 | +2.08% | 36,595 |
09/03/2026 | 1.49 | 1.51 | 1.43 | 1.44 | -2.70% | 39,651 |
09/02/2026 | 1.53 | 1.56 | 1.47 | 1.48 | -2.95% | 96,171 |
09/01/2026 | 1.58 | 1.58 | 1.50 | 1.53 | -3.48% | 55,503 |
08/31/2026 | 1.68 | 1.71 | 1.55 | 1.58 | -5.39% | 96,229 |
08/28/2026 | 1.71 | 1.76 | 1.56 | 1.67 | -2.34% | 167,802 |
08/27/2026 | 1.76 | 1.83 | 1.70 | 1.71 | -2.84% | 179,212 |
08/26/2026 | 1.45 | 1.85 | 1.45 | 1.76 | +19.73% | 1,280,029 |
08/25/2026 | 1.50 | 1.52 | 1.40 | 1.47 | -6.96% | 408,013 |
08/24/2026 | 1.59 | 1.72 | 1.56 | 1.58 | -6.51% | 560,461 |
08/21/2026 | 1.63 | 1.72 | 1.58 | 1.69 | -8.15% | 1,308,969 |
08/20/2026 | 3.07 | 3.19 | 1.64 | 1.84 | +26.03% | 82,139,836 |
08/20/2026 |
$0.008 Earnings | |||||
08/19/2026 | 1.27 | 1.55 | 1.25 | 1.46 | +20.66% | 870,946 |
08/18/2026 | 1.29 | 1.29 | 1.18 | 1.21 | -7.63% | 111,574 |
08/17/2026 | 1.24 | 1.56 | 1.21 | 1.31 | +5.65% | 502,610 |
08/14/2026 | 1.27 | 1.34 | 1.24 | 1.24 | -3.88% | 49,228 |
08/13/2026 | 1.27 | 1.39 | 1.26 | 1.29 | +2.38% | 66,732 |
08/12/2026 | 1.31 | 1.62 | 1.25 | 1.26 | -5.97% | 212,370 |
08/11/2026 | 1.39 | 1.47 | 1.28 | 1.34 | -5.63% | 146,014 |
08/10/2026 | 1.31 | 1.46 | 1.22 | 1.42 | -14.46% | 632,403 |
08/07/2026 | 1.18 | 2.93 | 1.17 | 1.66 | +37.18% | 28,616,777 |
08/06/2026 | 1.19 | 1.25 | 1.19 | 1.21 | +3.41% | 5,616 |
08/04/2026 | 1.17 | 1.22 | 1.17 | 1.17 | -8.58% | 2,781 |
08/03/2026 | 1.15 | 1.30 | 1.15 | 1.28 | +11.30% | 6,641 |
07/31/2026 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 888 |
07/30/2026 | 1.18 | 1.19 | 1.15 | 1.19 | 0.00% | 3,822 |
07/29/2026 | 1.21 | 1.22 | 1.19 | 1.19 | -4.03% | 5,404 |
07/28/2026 | 1.21 | 1.24 | 1.21 | 1.24 | +2.48% | 5,975 |
07/27/2026 | 1.15 | 1.24 | 1.15 | 1.21 | +3.42% | 6,005 |
07/24/2026 | 1.18 | 1.18 | 1.17 | 1.17 | -2.90% | 5,340 |
07/23/2026 | 1.20 | 1.25 | 1.16 | 1.21 | -4.37% | 2,696 |
07/22/2026 | 1.27 | 1.27 | 1.23 | 1.26 | +3.70% | 5,525 |
07/21/2026 | 1.23 | 1.27 | 1.20 | 1.22 | -4.32% | 5,344 |
07/20/2026 | 1.26 | 1.27 | 1.22 | 1.27 | 0.00% | 4,424 |
07/17/2026 | 1.23 | 1.27 | 1.15 | 1.27 | +2.42% | 60,531 |
07/16/2026 | 1.18 | 1.28 | 1.18 | 1.24 | -3.07% | 5,067 |
07/15/2026 | 1.28 | 1.33 | 1.15 | 1.28 | +4.72% | 6,081 |
07/14/2026 | 1.21 | 1.24 | 1.21 | 1.22 | +5.31% | 3,122 |
07/13/2026 | 1.22 | 1.31 | 1.12 | 1.16 | -12.12% | 5,653 |
07/10/2026 | 1.20 | 1.35 | 1.20 | 1.32 | +16.81% | 51,863 |
07/09/2026 | 1.16 | 1.16 | 1.13 | 1.13 | -3.42% | 3,401 |
07/08/2026 | 1.12 | 1.17 | 1.12 | 1.17 | +1.74% | 3,338 |
07/07/2026 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 2,618 |
07/06/2026 | 1.15 | 1.19 | 1.14 | 1.19 | +3.03% | 9,891 |
07/02/2026 | 1.15 | 1.16 | 1.11 | 1.16 | +4.05% | 1,798 |
07/01/2026 | 1.17 | 1.17 | 1.11 | 1.11 | 0.00% | 1,001 |
06/30/2026 | 1.21 | 1.21 | 1.11 | 1.11 | -2.63% | 3,410 |
06/29/2026 | 1.13 | 1.20 | 1.08 | 1.14 | +7.55% | 15,678 |
06/26/2026 | 1.17 | 1.17 | 1.04 | 1.06 | -7.50% | 19,205 |
06/25/2026 | 1.22 | 1.22 | 1.15 | 1.15 | -2.06% | 30,195 |
06/24/2026 | 1.19 | 1.19 | 1.17 | 1.17 | +1.74% | 1,712 |
06/23/2026 | 1.20 | 1.21 | 1.15 | 1.15 | -8.00% | 8,264 |
06/22/2026 | 1.30 | 1.30 | 1.23 | 1.25 | +2.46% | 1,763 |
06/18/2026 | 1.29 | 1.29 | 1.22 | 1.22 | -6.87% | 59,378 |
06/17/2026 | 1.30 | 1.33 | 1.26 | 1.31 | 0.00% | 4,765 |
06/16/2026 | 1.36 | 1.37 | 1.20 | 1.31 | -5.76% | 45,720 |
06/15/2026 | 1.39 | 1.39 | 1.36 | 1.39 | +0.72% | 2,336 |
06/12/2026 | 1.37 | 1.39 | 1.30 | 1.38 | +2.22% | 4,957 |
06/11/2026 | 1.38 | 1.39 | 1.31 | 1.35 | -3.57% | 13,041 |
06/10/2026 | 1.34 | 1.40 | 1.33 | 1.40 | +1.45% | 23,110 |
06/09/2026 | 1.40 | 1.41 | 1.35 | 1.38 | -1.43% | 4,997 |
06/08/2026 | 1.40 | 1.40 | 1.33 | 1.40 | 0.00% | 9,691 |
06/05/2026 | 1.40 | 1.40 | 1.39 | 1.40 | -2.81% | 9,848 |
06/04/2026 | 1.50 | 1.50 | 1.39 | 1.44 | -1.34% | 8,218 |
06/03/2026 | 1.52 | 1.55 | 1.41 | 1.46 | -2.67% | 6,335 |
06/02/2026 | 1.40 | 1.50 | 1.39 | 1.50 | +8.70% | 15,367 |