TUHU Car Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 15.600 | 17.060 | 15.600 | 16.240 | 16.240 | 2,153,300 |
| 2024-08-08 | 16.200 | 16.200 | 15.480 | 15.580 | 15.580 | 1,671,600 |
| 2024-08-07 | 16.180 | 16.700 | 16.080 | 16.200 | 16.200 | 1,738,524 |
| 2024-08-06 | 15.500 | 16.240 | 15.500 | 16.160 | 16.160 | 1,639,800 |
| 2024-08-05 | 15.900 | 16.240 | 15.360 | 15.660 | 15.660 | 2,475,200 |
| 2024-08-02 | 17.060 | 17.060 | 15.860 | 16.040 | 16.040 | 1,549,700 |
| 2024-08-01 | 17.080 | 17.740 | 16.900 | 17.060 | 17.060 | 1,366,020 |
| 2024-07-31 | 16.080 | 17.420 | 15.900 | 17.060 | 17.060 | 2,434,570 |
| 2024-07-30 | 16.500 | 16.500 | 15.780 | 16.080 | 16.080 | 1,891,420 |
| 2024-07-29 | 17.000 | 17.220 | 16.440 | 16.460 | 16.460 | 675,300 |
| 2024-07-26 | 17.200 | 17.520 | 16.600 | 16.900 | 16.900 | 1,345,400 |
| 2024-07-25 | 17.900 | 17.900 | 17.020 | 17.100 | 17.100 | 2,062,000 |
| 2024-07-24 | 18.300 | 18.300 | 17.520 | 17.800 | 17.800 | 1,692,800 |
| 2024-07-23 | 18.660 | 18.660 | 17.800 | 18.020 | 18.020 | 1,641,900 |
| 2024-07-22 | 18.200 | 18.880 | 17.400 | 18.520 | 18.520 | 6,362,837 |
| 2024-07-19 | 18.320 | 18.320 | 17.600 | 17.840 | 17.840 | 4,441,000 |
| 2024-07-18 | 18.320 | 18.560 | 17.820 | 18.320 | 18.320 | 2,075,900 |
| 2024-07-17 | 18.940 | 19.040 | 18.120 | 18.520 | 18.520 | 2,981,600 |
| 2024-07-16 | 19.680 | 19.680 | 18.600 | 19.000 | 19.000 | 1,349,300 |
| 2024-07-15 | 20.350 | 20.350 | 19.400 | 19.520 | 19.520 | 1,319,838 |
| 2024-07-12 | 20.050 | 20.450 | 19.620 | 20.000 | 20.000 | 2,536,700 |
| 2024-07-11 | 18.900 | 20.250 | 18.900 | 20.050 | 20.050 | 1,506,583 |
| 2024-07-10 | 19.300 | 19.500 | 18.840 | 18.960 | 18.960 | 959,127 |
| 2024-07-09 | 18.500 | 19.540 | 17.700 | 19.300 | 19.300 | 3,182,674 |
| 2024-07-08 | 19.360 | 19.440 | 18.380 | 18.640 | 18.640 | 2,272,990 |
| 2024-07-05 | 19.780 | 19.780 | 19.040 | 19.280 | 19.280 | 3,130,368 |
| 2024-07-04 | 20.650 | 20.850 | 19.680 | 19.700 | 19.700 | 2,660,384 |
| 2024-07-03 | 21.200 | 21.200 | 19.400 | 20.500 | 20.500 | 4,930,260 |
| 2024-07-02 | 23.250 | 23.250 | 21.000 | 21.200 | 21.200 | 3,907,037 |
| 2024-06-28 | 22.550 | 23.250 | 22.300 | 23.250 | 23.250 | 1,240,100 |
| 2024-06-27 | 23.750 | 23.750 | 22.300 | 22.550 | 22.550 | 2,416,900 |
| 2024-06-26 | 23.100 | 23.900 | 22.800 | 23.750 | 23.750 | 1,265,600 |
| 2024-06-25 | 22.900 | 24.000 | 22.750 | 23.000 | 23.000 | 1,032,500 |
| 2024-06-24 | 22.550 | 22.650 | 22.050 | 22.650 | 22.650 | 501,300 |
| 2024-06-21 | 21.900 | 22.750 | 21.550 | 22.450 | 22.450 | 1,715,803 |
| 2024-06-20 | 23.100 | 23.100 | 21.800 | 22.050 | 22.050 | 3,278,500 |
| 2024-06-19 | 23.800 | 23.950 | 22.750 | 23.100 | 23.100 | 2,286,900 |
| 2024-06-18 | 23.900 | 24.100 | 22.950 | 23.800 | 23.800 | 3,191,700 |
| 2024-06-17 | 25.000 | 25.100 | 23.800 | 24.100 | 24.100 | 2,707,200 |
| 2024-06-14 | 24.450 | 26.250 | 24.350 | 25.500 | 25.500 | 3,887,100 |
| 2024-06-13 | 23.800 | 24.650 | 22.300 | 24.100 | 24.100 | 4,013,000 |
| 2024-06-12 | 23.850 | 24.400 | 23.600 | 24.200 | 24.200 | 1,650,870 |
| 2024-06-11 | 24.150 | 24.550 | 23.100 | 24.150 | 24.150 | 1,069,300 |
| 2024-06-07 | 23.550 | 24.300 | 23.300 | 24.150 | 24.150 | 1,557,478 |
| 2024-06-06 | 24.000 | 24.350 | 23.300 | 23.750 | 23.750 | 1,105,648 |
| 2024-06-05 | 25.500 | 25.600 | 23.500 | 24.000 | 24.000 | 3,271,948 |
| 2024-06-04 | 25.000 | 25.850 | 25.000 | 25.500 | 25.500 | 1,114,100 |
| 2024-06-03 | 26.550 | 26.600 | 25.000 | 25.100 | 25.100 | 1,609,700 |
| 2024-05-31 | 25.850 | 26.850 | 25.500 | 25.600 | 25.600 | 1,570,200 |
| 2024-05-30 | 26.000 | 26.000 | 24.350 | 25.200 | 25.200 | 2,282,800 |
| 2024-05-29 | 26.100 | 27.100 | 25.300 | 25.400 | 25.400 | 1,806,120 |
| 2024-05-28 | 26.900 | 26.900 | 25.850 | 26.250 | 26.250 | 1,088,950 |
| 2024-05-27 | 25.100 | 26.500 | 24.750 | 26.500 | 26.500 | 2,246,762 |
| 2024-05-24 | 25.200 | 26.050 | 24.700 | 25.050 | 25.050 | 1,564,000 |
| 2024-05-23 | 26.550 | 26.550 | 25.250 | 25.400 | 25.400 | 1,819,871 |
| 2024-05-22 | 26.800 | 26.800 | 25.000 | 25.850 | 25.850 | 2,989,300 |
| 2024-05-21 | 27.550 | 28.400 | 26.300 | 26.800 | 26.800 | 2,525,871 |
| 2024-05-20 | 27.400 | 28.900 | 27.400 | 27.650 | 27.650 | 3,405,800 |
| 2024-05-17 | 26.450 | 29.000 | 25.950 | 27.300 | 27.300 | 5,610,000 |
| 2024-05-16 | 26.000 | 26.350 | 25.000 | 26.000 | 26.000 | 6,982,651 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.