Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HUIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 2.74 | -0.24 | -8.05% | 2.92 | 2.97 | 2.665 | 62,806 |
| Dec 16 2024 | 2.98 | 0.28 | 10.37% | 2.7452 | 3.24 | 2.7452 | 98,629 |
| Dec 13 2024 | 2.70 | -0.62 | -18.67% | 3.29 | 3.30 | 2.70 | 86,102 |
| Dec 12 2024 | 3.32 | 0.22 | 7.10% | 3.19 | 3.435 | 3.10 | 70,623 |
| Dec 11 2024 | 3.10 | -0.99 | -24.21% | 3.89 | 4.00 | 3.05 | 124,086 |
| Dec 10 2024 | 4.09 | -1.97 | -32.51% | 4.99 | 5.24 | 3.99 | 423,683 |
| Dec 09 2024 | 6.06 | 3.36 | 124.41% | 2.81 | 10.58 | 2.7301 | 4,944,607 |
| Dec 06 2024 | 2.7004 | -0.26 | -8.71% | 2.8895 | 2.8895 | 2.65 | 19,400 |
| Dec 05 2024 | 2.958 | 0.16 | 5.62% | 2.92 | 2.9588 | 2.85 | 873 |
| Dec 04 2024 | 2.8005 | -0.05 | -1.74% | 2.95 | 2.9715 | 2.80 | 2,778 |
| Dec 03 2024 | 2.85 | -0.15 | -5.00% | 2.664 | 3.06 | 2.60 | 2,329 |
| Dec 02 2024 | 3.00 | -0.10 | -3.23% | 3.00 | 3.148 | 2.9585 | 4,238 |
| Nov 29 2024 | 3.10 | -0.10 | -3.13% | 3.10 | 3.20 | 3.10 | 160 |
| Nov 27 2024 | 3.20 | 0.42 | 15.13% | 2.995 | 3.20 | 2.85 | 3,109 |
| Nov 26 2024 | 2.7795 | -0.32 | -10.34% | 3.005 | 3.175 | 2.6135 | 14,014 |
| Nov 25 2024 | 3.10 | -0.10 | -3.13% | 3.20 | 3.20 | 3.00 | 5,548 |
| Nov 22 2024 | 3.20 | -0.17 | -5.14% | 3.3395 | 3.4193 | 3.20 | 5,309 |
| Nov 21 2024 | 3.3735 | -0.03 | -0.78% | 3.55 | 3.6995 | 3.35 | 7,837 |
| Nov 20 2024 | 3.40 | -0.35 | -9.33% | 3.65 | 3.6973 | 3.3695 | 6,022 |
| Nov 19 2024 | 3.75 | 0.05 | 1.47% | 3.75 | 3.75 | 3.65 | 742 |
| Nov 18 2024 | 3.6955 | 0.05 | 1.25% | 3.6955 | 3.85 | 3.6955 | 2,887 |
| Nov 15 2024 | 3.65 | 0.20 | 5.80% | 3.50 | 3.6505 | 3.50 | 3,336 |
| Nov 14 2024 | 3.45 | -0.30 | -8.01% | 3.757 | 3.757 | 3.4005 | 7,089 |
| Nov 13 2024 | 3.7505 | -0.10 | -2.58% | 3.80 | 3.9985 | 3.7505 | 1,110 |
| Nov 12 2024 | 3.85 | -0.10 | -2.53% | 3.754 | 4.00 | 3.75 | 2,126 |
| Nov 11 2024 | 3.95 | 0.21 | 5.54% | 3.897 | 4.2505 | 3.7425 | 6,468 |
| Nov 08 2024 | 3.7425 | -0.20 | -5.12% | 3.995 | 3.995 | 3.7425 | 3,718 |
| Nov 07 2024 | 3.9445 | 0.00 | -0.11% | 3.825 | 4.0255 | 3.825 | 3,827 |
| Nov 06 2024 | 3.949 | 0.20 | 5.31% | 4.00 | 4.0005 | 3.7505 | 4,997 |
| Nov 05 2024 | 3.75 | -0.20 | -5.05% | 3.80 | 4.00 | 3.735 | 2,656 |
| Nov 04 2024 | 3.9495 | -0.05 | -1.26% | 4.00 | 4.00 | 3.8005 | 2,651 |
| Nov 01 2024 | 4.00 | 0.06 | 1.59% | 4.097 | 4.097 | 3.95 | 4,307 |
| Oct 31 2024 | 3.9375 | 0.00 | 0.00% | 3.9375 | 4.025 | 3.9375 | 2,360 |
| Oct 30 2024 | 3.9375 | -0.20 | -4.81% | 4.10 | 4.10 | 3.90 | 4,472 |
| Oct 29 2024 | 4.1365 | -0.01 | -0.12% | 4.05 | 4.14 | 4.01 | 1,580 |
| Oct 28 2024 | 4.1415 | 0.00 | 0.00% | 4.10 | 4.1415 | 4.005 | 407 |
| Oct 25 2024 | 4.1415 | 0.06 | 1.46% | 4.00 | 4.1415 | 3.975 | 802 |
| Oct 24 2024 | 4.082 | -0.02 | -0.44% | 3.6455 | 4.141 | 3.6455 | 2,521 |
| Oct 23 2024 | 4.10 | 0.00 | 0.00% | 4.05 | 4.10 | 4.00 | 1,807 |
| Oct 22 2024 | 4.10 | -0.05 | -1.15% | 4.05 | 4.10 | 4.00 | 550 |
| Oct 21 2024 | 4.1475 | -0.05 | -1.25% | 4.015 | 4.15 | 3.995 | 3,231 |
| Oct 18 2024 | 4.20 | 0.21 | 5.13% | 4.00 | 4.20 | 4.00 | 1,033 |
| Oct 17 2024 | 3.995 | -0.01 | -0.37% | 3.90 | 3.995 | 3.8995 | 3,102 |
| Oct 16 2024 | 4.0098 | 0.22 | 5.87% | 3.7495 | 4.0098 | 3.50 | 6,351 |
| Oct 15 2024 | 3.7875 | -0.16 | -4.14% | 3.945 | 3.945 | 3.75 | 4,605 |
| Oct 14 2024 | 3.951 | -0.11 | -2.68% | 4.15 | 4.219 | 3.951 | 477 |
| Oct 11 2024 | 4.06 | -0.08 | -1.87% | 4.05 | 4.0995 | 4.0315 | 1,869 |
| Oct 10 2024 | 4.1375 | 0.09 | 2.17% | 4.20 | 4.245 | 4.10 | 1,183 |
| Oct 09 2024 | 4.0495 | -0.23 | -5.47% | 4.051 | 4.2753 | 4.0015 | 9,377 |
| Oct 08 2024 | 4.284 | -0.32 | -6.87% | 4.156 | 4.357 | 4.1555 | 2,887 |
| Oct 07 2024 | 4.60 | 0.05 | 1.10% | 4.64 | 4.64 | 4.55 | 12,573 |
| Oct 04 2024 | 4.55 | 0.22 | 5.08% | 4.50 | 4.75 | 4.3005 | 10,771 |
| Oct 03 2024 | 4.33 | -0.12 | -2.70% | 4.2995 | 4.45 | 4.164 | 4,063 |
| Oct 02 2024 | 4.45 | 0.79 | 21.52% | 4.20 | 4.60 | 4.00 | 21,905 |
| Oct 01 2024 | 3.662 | -0.18 | -4.73% | 3.85 | 3.85 | 3.65 | 5,971 |
| Sep 30 2024 | 3.844 | 0.09 | 2.51% | 3.90 | 3.90 | 3.75 | 8,094 |
| Sep 27 2024 | 3.75 | 0.20 | 5.63% | 3.55 | 3.795 | 3.55 | 2,983 |
| Sep 26 2024 | 3.55 | 0.01 | 0.20% | 4.1335 | 4.1335 | 3.543 | 28,180 |
| Sep 25 2024 | 3.543 | -0.60 | -14.38% | 3.75 | 3.8995 | 3.3935 | 23,049 |
| Sep 24 2024 | 4.138 | 0.64 | 18.38% | 3.55 | 4.232 | 3.55 | 19,618 |
| Sep 23 2024 | 3.4955 | -0.01 | -0.20% | 3.70 | 3.70 | 3.2305 | 7,398 |
| Sep 20 2024 | 3.5025 | 0.01 | 0.20% | 3.40 | 3.525 | 3.40 | 5,589 |
| Sep 19 2024 | 3.4955 | 0.34 | 10.60% | 3.2505 | 3.525 | 3.183 | 15,526 |
