TUHU Car Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	13.950	13.500	13.510	13.510	635,400
2026-04-27	13.700	13.760	13.460	13.600	13.600	1,047,900
2026-04-24	13.630	13.760	13.480	13.510	13.510	775,400
2026-04-23	14.300	14.300	13.480	13.630	13.630	506,600
2026-04-22	13.660	13.830	13.520	13.640	13.640	692,800
2026-04-21	13.600	13.990	13.520	13.980	13.980	431,000
2026-04-20	13.750	13.880	13.530	13.570	13.570	299,100
2026-04-17	13.800	13.880	13.550	13.650	13.650	883,761
2026-04-16	13.450	13.930	13.230	13.820	13.820	1,040,856
2026-04-15	13.130	13.520	13.110	13.520	13.520	1,528,170
2026-04-14	13.250	13.470	13.000	13.120	13.120	578,089
2026-04-13	13.580	13.580	13.080	13.250	13.250	977,190
2026-04-10	13.230	13.500	13.170	13.310	13.310	1,780,076
2026-04-09	13.520	13.520	13.160	13.250	13.250	1,274,287
2026-04-08	13.040	13.650	13.040	13.520	13.520	1,983,900
2026-04-02	13.000	13.350	12.950	13.030	13.030	921,634
2026-04-01	13.000	13.490	13.000	13.200	13.200	1,240,971
2026-03-31	13.250	13.500	12.910	12.960	12.960	3,338,000
2026-03-30	13.180	13.260	12.910	13.250	13.250	3,921,200
2026-03-27	13.000	13.380	12.840	13.290	13.290	2,051,000
2026-03-26	13.200	13.200	12.510	12.830	12.830	4,271,300
2026-03-25	13.060	13.180	12.720	13.150	13.150	2,977,300
2026-03-24	12.370	13.120	12.120	13.040	13.040	4,189,900
2026-03-23	13.500	13.690	11.760	12.080	12.080	13,110,200
2026-03-20	13.800	13.950	13.520	13.650	13.650	1,832,700
2026-03-19	13.720	13.740	13.600	13.740	13.740	386,700
2026-03-18	14.490	14.490	13.600	13.850	13.850	511,800
2026-03-17	13.590	14.360	13.590	13.920	13.920	338,400
2026-03-16	13.870	14.160	13.500	14.150	14.150	982,500
2026-03-13	13.830	13.920	13.580	13.580	13.580	430,000
2026-03-12	13.720	13.880	13.570	13.880	13.880	589,800
2026-03-11	14.120	14.120	13.620	13.720	13.720	1,012,900
2026-03-10	14.110	14.110	13.750	13.840	13.840	584,500
2026-03-09	14.050	14.050	13.400	13.740	13.740	1,373,400
2026-03-06	13.510	14.040	13.510	14.040	14.040	975,250
2026-03-05	13.760	14.200	13.450	13.510	13.510	1,129,500
2026-03-04	14.800	14.800	13.700	13.860	13.860	1,054,500
2026-03-03	14.310	14.500	13.850	13.920	13.920	1,326,750
2026-03-02	14.390	14.580	14.110	14.310	14.310	630,300
2026-02-27	14.450	14.630	14.360	14.390	14.390	849,100
2026-02-26	15.320	15.320	14.430	14.450	14.450	1,591,500
2026-02-25	15.170	15.500	14.820	15.050	15.050	1,112,600
2026-02-24	15.630	15.630	14.910	15.080	15.080	1,018,700
2026-02-23	15.610	15.640	15.250	15.600	15.600	444,400
2026-02-20	15.360	15.450	14.880	15.300	15.300	774,500
2026-02-16	15.720	15.770	15.070	15.430	15.430	248,100
2026-02-13	15.900	15.900	15.670	15.710	15.710	454,100
2026-02-12	15.920	15.990	15.680	15.910	15.910	490,000
2026-02-11	16.130	16.130	15.790	15.960	15.960	554,200
2026-02-10	15.670	16.120	15.670	15.930	15.930	767,378
2026-02-09	15.870	15.870	15.600	15.800	15.800	518,600
2026-02-06	15.600	15.680	15.330	15.620	15.620	529,100
2026-02-05	15.790	15.790	15.560	15.700	15.700	1,114,300
2026-02-04	15.800	15.830	15.500	15.750	15.750	596,100
2026-02-03	15.600	16.000	15.410	15.800	15.800	1,242,600
2026-02-02	15.800	15.800	15.280	15.520	15.520	1,307,496
2026-01-30	15.800	15.910	15.450	15.570	15.570	1,167,900
2026-01-29	15.800	15.910	15.580	15.800	15.800	796,482
2026-01-28	15.910	16.050	15.600	15.730	15.730	1,594,900
2026-01-27	15.720	16.000	15.510	15.900	15.900	405,200

← NewerPage 3 of 5 · 246 trading daysOlder →

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.