Skip to main content
HUIZ logo

Huize Holding Limited

HUIZNASDAQFinancialsInsurance Brokers

$1.73Today:- (-)1Y −56.82%

As of Oct 16, 2026 close

Market cap
$14.50M
P/E (TTM)
3.58
Forward P/E
1.25
Dividend yield
-
52-week range
$1.04$4.05
Volume (live)
-
Avg. volume (3M)
256.73K

Huize Holding (HUIZ) Historical Stock Prices

Analyze Huize Holding (HUIZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Huize Holding (HUIZ) Interactive Price Chart

Interactive historical price chart showing Huize Holding stock price movements and trends across multiple time periods.

Loading chart...

HUIZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HUIZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.421.991.391.731.736.85M
Oct 15, 20261.431.501.361.431.4311.45K
Oct 14, 20261.351.461.301.451.4537.28K
Oct 13, 20261.301.321.251.321.3224.55K
Oct 12, 20261.271.311.241.281.2810.32K
Oct 9, 20261.361.361.241.251.2516.28K
Oct 8, 20261.321.331.291.301.3010.62K
Oct 7, 20261.281.311.261.291.297.46K
Oct 6, 20261.301.301.261.291.2914.64K
Oct 5, 20261.331.351.301.311.319.84K
Oct 2, 20261.371.371.321.331.339.00K
Oct 1, 20261.351.371.341.361.368.01K
Sep 30, 20261.341.371.311.341.3425.35K
Sep 29, 20261.291.331.291.331.3334.31K
Sep 28, 20261.331.361.291.301.3026.28K
Sep 25, 20261.321.341.281.321.3243.91K
Sep 24, 20261.411.411.311.381.3835.19K
Sep 23, 20261.411.461.381.431.4328.27K
Sep 22, 20261.401.431.381.401.4017.06K
Sep 21, 20261.411.431.391.411.4130.00K
Sep 18, 20261.451.471.411.421.4223.46K
Sep 17, 20261.561.561.421.451.4539.49K
Sep 16, 20261.521.591.441.441.4455.51K
Sep 15, 20261.621.691.551.571.5757.48K
Sep 14, 20261.511.651.501.631.6365.07K
Sep 11, 20261.591.601.501.531.5323.95K
Sep 10, 20261.481.601.481.591.5964.73K
Sep 9, 20261.491.501.451.481.4832.99K
Sep 8, 20261.471.531.451.491.4952.92K
Sep 4, 20261.481.511.441.471.4736.59K
Sep 3, 20261.491.511.431.441.4439.65K
Sep 2, 20261.531.561.471.481.4896.17K
Sep 1, 20261.581.581.501.521.5255.50K
Aug 31, 20261.681.711.551.581.5896.23K
Aug 28, 20261.711.761.561.671.67167.80K
Aug 27, 20261.761.831.701.711.71179.21K
Aug 26, 20261.451.851.451.761.761.28M
Aug 25, 20261.501.521.401.471.47408.01K
Aug 24, 20261.591.721.561.581.58560.46K
Aug 21, 20261.631.721.581.691.691.31M
Aug 20, 20263.073.191.641.841.8482.14M
Aug 19, 20261.271.551.251.461.46870.95K
Aug 18, 20261.291.291.181.211.21111.57K
Aug 17, 20261.241.561.211.311.31502.61K
Aug 14, 20261.271.341.241.241.2449.23K
Aug 13, 20261.271.391.261.291.2966.73K
Aug 12, 20261.311.621.251.261.26212.37K
Aug 11, 20261.391.471.281.341.34146.01K
Aug 10, 20261.311.461.221.421.42632.40K
Aug 7, 20261.182.931.171.661.6628.62M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.