TUHU Car Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	15.510	15.680	15.460	15.640	15.640	949,382
2026-01-23	15.860	15.860	15.500	15.600	15.600	850,900
2026-01-22	15.940	16.040	15.560	15.630	15.630	853,500
2026-01-21	15.900	15.910	15.650	15.880	15.880	625,300
2026-01-20	16.040	16.040	15.620	15.900	15.900	485,800
2026-01-19	16.110	16.110	15.800	15.810	15.810	623,400
2026-01-16	16.740	16.740	15.720	16.100	16.100	831,311
2026-01-15	15.790	16.010	15.560	15.970	15.970	810,400
2026-01-14	16.200	16.200	15.520	15.720	15.720	2,817,000
2026-01-13	16.150	16.330	15.840	16.100	16.100	1,061,781
2026-01-12	15.920	16.180	15.850	16.150	16.150	995,900
2026-01-09	15.890	16.050	15.660	15.910	15.910	912,900
2026-01-08	16.130	16.200	15.720	15.890	15.890	1,157,200
2026-01-07	16.200	16.260	15.970	16.110	16.110	1,364,310
2026-01-06	16.260	16.440	16.080	16.340	16.340	1,446,900
2026-01-05	16.050	16.330	15.820	16.150	16.150	847,310
2026-01-02	16.260	16.260	15.870	16.050	16.050	298,300
2025-12-31	15.800	16.250	15.580	16.140	16.140	973,551
2025-12-30	15.840	15.840	15.520	15.680	15.680	2,179,949
2025-12-29	16.100	16.100	15.710	15.780	15.780	1,442,379
2025-12-24	16.220	16.250	15.990	16.130	16.130	1,057,645
2025-12-23	16.410	16.410	16.100	16.190	16.190	647,856
2025-12-22	17.920	17.920	15.970	16.330	16.330	1,555,927
2025-12-19	16.030	16.080	15.900	15.970	15.970	1,138,904
2025-12-18	15.600	16.180	15.600	15.940	15.940	763,043
2025-12-17	15.800	15.810	15.500	15.800	15.800	900,327
2025-12-16	15.860	15.900	15.600	15.690	15.690	896,771
2025-12-15	15.830	16.060	15.610	15.900	15.900	1,109,671
2025-12-12	16.140	16.210	15.760	15.870	15.870	2,035,357
2025-12-11	16.420	16.420	16.000	16.120	16.120	305,500
2025-12-10	16.340	16.390	15.850	16.320	16.320	2,816,900
2025-12-09	16.550	16.550	16.020	16.180	16.180	854,900
2025-12-08	16.800	16.800	16.250	16.530	16.530	476,718
2025-12-05	16.500	16.580	16.010	16.230	16.230	1,364,200
2025-12-04	16.600	16.600	16.090	16.250	16.250	595,420
2025-12-03	17.000	17.000	16.390	16.500	16.500	1,439,000
2025-12-02	17.070	17.090	16.800	16.960	16.960	1,136,900
2025-12-01	17.090	17.440	16.870	17.060	17.060	874,200
2025-11-28	17.000	17.250	16.800	17.230	17.230	4,912,100
2025-11-27	16.810	17.120	16.810	17.000	17.000	3,143,600
2025-11-26	16.810	17.220	16.810	16.930	16.930	817,800
2025-11-25	17.130	17.290	16.780	16.850	16.850	1,017,400
2025-11-24	16.800	17.190	16.800	17.130	17.130	1,176,418
2025-11-21	16.810	16.870	16.380	16.810	16.810	944,400
2025-11-20	17.000	17.190	16.860	17.040	17.040	679,900
2025-11-19	16.880	16.990	16.640	16.990	16.990	756,200
2025-11-18	17.640	17.640	16.750	16.790	16.790	1,002,000
2025-11-17	17.410	17.550	17.170	17.380	17.380	908,500
2025-11-14	17.640	17.640	17.210	17.370	17.370	583,800
2025-11-13	17.700	17.770	17.270	17.600	17.600	836,000
2025-11-12	17.600	17.790	17.180	17.710	17.710	838,900
2025-11-11	17.970	18.160	17.200	17.370	17.370	3,456,918
2025-11-10	17.800	17.910	17.730	17.900	17.900	368,900
2025-11-07	17.720	17.800	17.480	17.690	17.690	1,085,480
2025-11-06	17.760	17.900	17.630	17.880	17.880	809,100
2025-11-05	17.430	17.760	17.360	17.750	17.750	907,800
2025-11-04	17.960	17.960	17.490	17.620	17.620	1,185,900
2025-11-03	17.810	18.040	17.500	17.780	17.780	615,769
2025-10-31	17.900	17.910	17.570	17.680	17.680	1,438,500
2025-10-30	18.120	18.120	17.510	17.800	17.800	862,300

← NewerPage 4 of 13 · 754 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.