TUHU Car Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.380	18.480	17.900	17.980	17.980	744,800
2025-10-27	18.600	18.600	18.160	18.300	18.300	630,900
2025-10-24	18.040	18.890	18.040	18.310	18.310	446,200
2025-10-23	17.800	18.310	17.800	18.230	18.230	636,600
2025-10-22	18.380	18.380	17.850	18.050	18.050	1,642,807
2025-10-21	18.300	18.420	17.950	18.100	18.100	1,372,239
2025-10-20	18.080	18.100	17.800	17.930	17.930	434,795
2025-10-17	18.330	18.330	17.590	17.780	17.780	1,734,893
2025-10-16	18.280	18.490	18.110	18.340	18.340	730,667
2025-10-15	18.190	18.380	17.740	18.280	18.280	882,425
2025-10-14	18.180	18.360	17.690	17.960	17.960	1,399,657
2025-10-13	18.160	18.360	17.800	18.110	18.110	816,090
2025-10-10	18.300	18.630	18.270	18.370	18.370	816,155
2025-10-09	18.600	18.800	18.060	18.440	18.440	1,063,357
2025-10-08	18.960	18.960	18.210	18.260	18.260	560,800
2025-10-06	19.020	19.020	18.720	19.020	19.020	527,800
2025-10-03	19.320	19.350	18.890	19.090	19.090	526,100
2025-10-02	19.310	19.510	18.940	19.300	19.300	529,483
2025-09-30	19.360	19.460	19.020	19.150	19.150	1,624,838
2025-09-29	19.200	19.260	18.890	19.040	19.040	1,075,866
2025-09-26	19.480	19.480	18.880	19.200	19.200	1,078,466
2025-09-25	19.110	19.290	18.950	19.000	19.000	1,987,526
2025-09-24	19.700	19.810	19.250	19.300	19.300	883,466
2025-09-23	20.500	20.500	19.650	19.700	19.700	1,037,766
2025-09-22	20.380	20.380	19.910	19.920	19.920	1,030,366
2025-09-19	20.060	20.520	20.000	20.320	20.320	1,774,300
2025-09-18	20.300	20.500	19.790	20.060	20.060	1,524,400
2025-09-17	20.060	20.360	19.950	20.340	20.340	1,028,200
2025-09-16	20.120	20.340	19.900	20.060	20.060	1,424,100
2025-09-15	20.000	20.180	19.950	20.100	20.100	461,964
2025-09-12	20.660	20.800	19.920	20.120	20.120	2,724,600
2025-09-11	19.850	20.640	19.780	20.620	20.620	676,000
2025-09-10	19.950	20.120	19.940	20.060	20.060	921,800
2025-09-09	20.000	20.140	19.460	20.000	20.000	1,624,214
2025-09-08	20.300	20.300	19.950	20.120	20.120	375,200
2025-09-05	20.320	20.480	19.960	20.100	20.100	961,100
2025-09-04	20.600	20.620	20.080	20.400	20.400	1,105,200
2025-09-03	20.360	21.120	20.360	20.720	20.720	1,326,552
2025-09-02	20.420	20.420	19.980	20.360	20.360	1,397,642
2025-09-01	19.990	20.380	19.880	20.360	20.360	1,180,067
2025-08-29	20.000	20.300	19.780	20.100	20.100	2,670,400
2025-08-28	19.980	20.200	19.460	20.000	20.000	3,009,100
2025-08-27	20.120	20.580	19.900	20.220	20.220	4,156,100
2025-08-26	20.800	20.800	19.930	20.120	20.120	3,683,667
2025-08-25	20.800	21.020	20.020	20.600	20.600	3,590,867
2025-08-22	19.400	21.240	19.380	20.740	20.740	6,575,367
2025-08-21	19.490	19.490	18.900	19.060	19.060	538,900
2025-08-20	19.220	19.320	18.730	19.320	19.320	1,347,500
2025-08-19	18.980	19.360	18.730	19.320	19.320	1,160,600
2025-08-18	18.840	19.060	18.510	18.790	18.790	1,690,200
2025-08-15	18.800	18.910	18.350	18.570	18.570	3,071,000
2025-08-14	19.470	19.470	18.430	18.480	18.480	1,905,567
2025-08-13	18.730	18.890	18.570	18.790	18.790	636,300
2025-08-12	18.850	19.050	18.330	18.730	18.730	2,597,100
2025-08-11	19.130	19.260	18.680	18.840	18.840	1,482,700
2025-08-08	19.130	19.150	18.870	19.120	19.120	809,167
2025-08-07	19.000	19.220	18.820	19.120	19.120	697,500
2025-08-06	19.140	19.220	18.820	18.990	18.990	1,627,700
2025-08-05	19.740	19.840	19.020	19.130	19.130	1,676,900
2025-08-04	19.710	19.830	19.520	19.730	19.730	1,091,730

← NewerPage 5 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.