Huize Holding Ltd (HUIZ) Historical Stock Data
3.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUIZ is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.61 | 3.62 | ↑$0.01 (0.27%) | 3.61 | 3.82 | 2.67K |
| 2025-12-03 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.56 | 3.67 | 4.18K |
| 2025-12-02 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.54 | 3.67 | 2.96K |
| 2025-12-01 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.46 | 3.70 | 11.72K |
| 2025-11-28 | 3.37 | 3.37 | ↑$0.00 (0.00%) | 3.37 | 3.37 | 430 |
| 2025-11-26 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.37 | 3.42 | 132 |
| 2025-11-25 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.47 | 3.50 | 422 |
| 2025-11-24 | 3.27 | 3.26 | ↓$0.01 (-0.31%) | 3.26 | 3.27 | 0.97K |
| 2025-11-21 | 3.32 | 3.32 | ↑$0.00 (0.12%) | 3.29 | 3.32 | 1.17K |
| 2025-11-20 | 3.08 | 3.18 | ↑$0.10 (3.14%) | 3.08 | 3.30 | 1.08K |
| 2025-11-19 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.06 | 3.16 | 2.90K |
| 2025-11-18 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 3.01 | 3.07 | 1.10K |
| 2025-11-17 | 3.14 | 3.09 | ↓$0.05 (-1.73%) | 3.07 | 3.14 | 2.46K |
| 2025-11-14 | 3.08 | 3.14 | ↑$0.07 (2.11%) | 3.08 | 3.15 | 4.70K |
| 2025-11-13 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.09 | 3.29 | 6.53K |
| 2025-11-12 | 3.29 | 3.18 | ↓$0.11 (-3.34%) | 3.05 | 3.33 | 5.61K |
| 2025-11-11 | 3.28 | 3.28 | ↓$0.00 (0.00%) | 3.26 | 3.41 | 17.27K |
| 2025-11-10 | 3.29 | 3.30 | ↑$0.01 (0.33%) | 3.28 | 3.32 | 1.55K |
| 2025-11-07 | 3.46 | 3.28 | ↓$0.18 (-5.20%) | 3.28 | 3.46 | 13.46K |
| 2025-11-06 | 3.54 | 3.48 | ↓$0.06 (-1.73%) | 3.48 | 3.55 | 11.87K |
| 2025-11-05 | 3.74 | 3.60 | ↓$0.14 (-3.74%) | 3.51 | 3.74 | 3.26K |
| 2025-11-04 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.80 | 3.82 | 1.34K |
| 2025-11-03 | 3.49 | 3.70 | ↑$0.21 (5.91%) | 3.49 | 3.77 | 4.34K |
| 2025-10-31 | 3.62 | 3.49 | ↓$0.13 (-3.61%) | 3.48 | 3.70 | 8.43K |
| 2025-10-30 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.45 | 3.70 | 11.85K |
| 2025-10-29 | 3.71 | 3.67 | ↓$0.04 (-1.08%) | 3.58 | 3.71 | 8.94K |
| 2025-10-28 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.82 | 3.82 | 533 |
| 2025-10-27 | 3.74 | 3.88 | ↑$0.14 (3.74%) | 3.68 | 3.93 | 2.35K |
| 2025-10-24 | 3.74 | 3.88 | ↑$0.14 (3.75%) | 3.74 | 3.95 | 11.05K |
| 2025-10-23 | 3.69 | 3.99 | ↑$0.30 (8.10%) | 3.65 | 4.05 | 42.79K |
Create an account or log in to view more rows.
$HUIZ a comeback is always more fun than an all out win!!!!
$HUIZ MACD turned bullish
$HUIZ gonna take my L with this one
$HUIZ what happens?
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading.