TUHU Car Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	20.150	20.250	19.500	19.700	19.700	1,953,365
2025-07-31	20.250	20.400	19.620	20.100	20.100	2,084,600
2025-07-30	20.750	20.750	20.100	20.200	20.200	905,500
2025-07-29	20.800	20.800	19.940	20.700	20.700	3,073,080
2025-07-28	19.980	20.900	19.920	20.750	20.750	3,181,700
2025-07-25	20.950	21.000	20.000	20.050	20.050	1,219,500
2025-07-24	20.100	20.950	19.920	20.900	20.900	3,112,750
2025-07-23	20.100	20.350	19.900	20.100	20.100	2,021,200
2025-07-22	20.050	20.200	19.900	20.050	20.050	1,182,600
2025-07-21	19.940	20.600	19.900	20.000	20.000	1,294,000
2025-07-18	19.960	20.100	19.720	20.000	20.000	1,109,700
2025-07-17	19.920	20.150	19.840	19.960	19.960	591,400
2025-07-16	19.900	20.100	19.620	19.900	19.900	611,900
2025-07-15	20.050	20.350	19.680	19.880	19.880	1,157,657
2025-07-14	20.150	20.400	19.640	20.000	20.000	2,194,069
2025-07-11	19.800	20.750	19.580	20.100	20.100	6,539,765
2025-07-10	19.560	19.920	19.400	19.800	19.800	1,512,989
2025-07-09	19.520	19.740	19.200	19.540	19.540	1,991,001
2025-07-08	19.400	20.000	19.280	19.500	19.500	1,642,524
2025-07-07	20.050	20.050	19.300	19.440	19.440	1,329,125
2025-07-04	19.900	20.300	19.280	20.000	20.000	2,017,399
2025-07-03	19.720	20.450	19.220	19.900	19.900	2,408,126
2025-07-02	19.380	20.500	18.800	19.700	19.700	2,751,624
2025-06-30	20.000	20.000	19.080	19.360	19.360	1,831,920
2025-06-27	19.640	20.350	19.540	19.980	19.980	2,064,955
2025-06-26	19.860	19.940	19.500	19.620	19.620	614,500
2025-06-25	19.720	19.960	19.640	19.860	19.860	734,140
2025-06-24	19.660	20.000	19.600	19.700	19.700	828,500
2025-06-23	19.920	20.100	19.440	19.640	19.640	434,300
2025-06-20	19.260	19.940	19.080	19.940	19.940	4,138,000
2025-06-19	19.660	19.780	18.960	19.240	19.240	964,100
2025-06-18	19.820	19.820	19.280	19.640	19.640	976,600
2025-06-17	19.800	19.880	19.520	19.820	19.820	846,600
2025-06-16	20.000	20.350	19.500	19.800	19.800	721,800
2025-06-13	20.100	20.100	19.680	20.050	20.050	1,293,900
2025-06-12	20.400	20.650	20.000	20.150	20.150	1,254,392
2025-06-11	20.600	20.600	20.150	20.350	20.350	1,213,100
2025-06-10	20.500	20.900	20.150	20.600	20.600	2,996,900
2025-06-09	19.600	20.700	19.500	20.450	20.450	4,045,400
2025-06-06	19.680	19.680	19.160	19.580	19.580	1,260,700
2025-06-05	19.160	20.050	18.480	19.640	19.640	5,091,400
2025-06-04	18.400	18.800	18.280	18.800	18.800	1,474,600
2025-06-03	17.680	18.860	17.540	18.380	18.380	3,866,374
2025-06-02	18.660	18.660	17.280	17.380	17.380	1,015,600
2025-05-30	19.100	19.100	18.500	18.640	18.640	1,013,600
2025-05-29	18.140	19.100	18.140	18.740	18.740	1,804,000
2025-05-28	18.640	18.900	18.040	18.120	18.120	817,700
2025-05-27	18.360	18.980	18.140	18.620	18.620	1,460,300
2025-05-26	18.920	19.420	18.280	18.360	18.360	1,944,700
2025-05-23	18.880	19.440	18.660	18.900	18.900	3,464,600
2025-05-22	18.200	18.400	17.940	18.040	18.040	334,400
2025-05-21	18.500	18.500	18.100	18.200	18.200	421,100
2025-05-20	18.620	18.820	18.340	18.500	18.500	501,300
2025-05-19	18.700	18.720	18.040	18.600	18.600	1,536,200
2025-05-16	18.560	18.940	18.100	18.680	18.680	1,126,874
2025-05-15	18.680	18.820	18.080	18.540	18.540	1,423,700
2025-05-14	18.020	18.860	18.020	18.660	18.660	2,090,850
2025-05-13	18.520	18.560	17.880	18.000	18.000	905,500
2025-05-12	17.520	19.200	17.460	18.500	18.500	4,520,420
2025-05-09	17.260	17.500	17.080	17.500	17.500	555,155

← NewerPage 6 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.