Autohome Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	44.600	44.600	44.600	44.600	38.041	200
2024-08-07	45.650	45.750	45.000	45.000	38.382	700
2024-08-06	45.450	45.500	45.000	45.000	38.382	1,100
2024-08-05	44.650	45.400	44.600	45.000	38.382	5,200
2024-08-02	45.050	45.150	44.600	44.650	38.084	9,000
2024-08-01	48.350	48.350	48.350	48.350	41.240	300
2024-07-31	48.050	48.050	48.050	48.050	40.984	0
2024-07-30	48.050	48.050	48.050	48.050	40.984	0
2024-07-29	48.600	48.600	48.050	48.050	40.984	500
2024-07-26	48.500	48.600	48.500	48.600	41.453	300
2024-07-25	47.650	47.650	47.650	47.650	40.643	300
2024-07-24	48.300	48.300	47.650	47.650	40.643	4,900
2024-07-23	48.300	48.300	48.300	48.300	41.197	0
2024-07-22	49.700	49.700	49.000	49.000	41.794	7,900
2024-07-19	52.150	52.150	52.000	52.000	44.353	300
2024-07-18	54.150	54.150	54.150	54.150	46.187	0
2024-07-17	54.100	54.800	54.100	54.800	46.741	1,200
2024-07-16	53.750	53.800	52.950	53.750	45.845	5,800
2024-07-15	54.500	54.600	54.250	54.450	46.442	2,500
2024-07-12	53.000	53.000	53.000	53.000	45.206	0
2024-07-11	52.850	52.850	52.850	52.850	45.078	0
2024-07-10	52.650	52.750	52.150	52.750	44.992	1,500
2024-07-09	52.300	52.300	52.150	52.150	44.481	3,321
2024-07-08	52.450	52.550	52.350	52.400	43.744	5,800
2024-07-05	54.000	54.100	54.000	54.100	45.164	200
2024-07-04	53.000	54.000	53.000	54.000	45.080	300
2024-07-03	52.150	52.150	52.150	52.150	43.536	0
2024-07-02	52.750	52.800	52.150	52.150	43.536	900
2024-06-28	52.600	53.450	52.600	53.200	44.412	1,800
2024-06-27	54.050	54.350	52.550	54.350	45.372	14,100
2024-06-26	53.450	53.450	51.150	52.000	43.411	85,879
2024-06-25	52.950	53.450	52.600	52.800	44.078	35,600
2024-06-24	50.750	50.850	49.800	50.850	42.451	95,921
2024-06-21	52.850	52.850	48.650	48.650	40.614	251,752
2024-06-20	52.250	52.250	51.900	51.900	43.327	16,400
2024-06-19	52.250	53.000	52.250	52.950	44.204	1,600
2024-06-18	51.900	51.900	51.600	51.600	43.077	600
2024-06-17	52.700	52.850	52.700	52.850	44.120	900
2024-06-14	53.100	54.500	53.050	54.500	45.498	16,800
2024-06-13	53.500	53.500	53.500	53.500	44.663	0
2024-06-12	52.550	52.900	51.900	52.900	44.162	10,100
2024-06-11	52.500	52.550	52.500	52.550	43.870	467
2024-06-07	55.600	55.600	55.200	55.200	46.082	200
2024-06-06	54.500	54.500	54.500	54.500	45.498	0
2024-06-05	54.500	54.500	54.500	54.500	45.498	0
2024-06-04	55.350	55.850	55.250	55.450	46.291	1,700
2024-06-03	55.400	55.900	55.350	55.700	46.499	5,400
2024-05-31	55.500	55.700	52.200	52.200	43.578	10,000
2024-05-30	53.350	53.550	53.200	53.200	44.412	10,800
2024-05-29	52.950	52.950	52.950	52.950	44.204	0
2024-05-28	53.250	53.250	53.250	53.250	44.454	100
2024-05-27	52.450	52.450	52.450	52.450	43.786	100
2024-05-24	53.150	53.150	51.850	51.950	43.369	13,100
2024-05-23	54.650	54.650	53.400	53.600	44.746	3,400
2024-05-22	55.750	56.000	55.400	55.600	46.416	4,600
2024-05-21	56.000	56.000	55.500	55.800	46.583	2,600
2024-05-20	57.250	57.250	55.800	56.000	46.750	3,500
2024-05-17	57.000	57.500	55.800	57.250	47.793	11,100
2024-05-16	56.300	56.600	56.300	56.500	47.167	1,200
2024-05-14	56.650	57.950	56.650	57.950	48.378	6,400

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.2939 HKD
2025-12-29	2.3323 HKD
2025-10-17	1.1457 HKD
2024-12-27	2.2315 HKD
2024-07-09	1.1132 HKD
2023-12-28	2.2464 HKD
2023-03-20	1.1372 HKD
2022-03-18	1.0366 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.