TUHU Car Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 17.220 | 17.260 | 16.760 | 17.240 | 17.240 | 929,200 |
| 2025-05-07 | 17.200 | 17.500 | 16.980 | 17.200 | 17.200 | 233,400 |
| 2025-05-06 | 16.880 | 17.220 | 16.700 | 17.180 | 17.180 | 470,900 |
| 2025-05-02 | 16.680 | 17.220 | 16.640 | 16.860 | 16.860 | 485,359 |
| 2025-04-30 | 16.960 | 17.440 | 16.500 | 16.660 | 16.660 | 460,800 |
| 2025-04-29 | 17.020 | 17.040 | 16.800 | 16.940 | 16.940 | 525,000 |
| 2025-04-28 | 17.180 | 17.440 | 16.980 | 17.000 | 17.000 | 1,036,600 |
| 2025-04-25 | 17.040 | 17.380 | 17.000 | 17.160 | 17.160 | 937,100 |
| 2025-04-24 | 17.080 | 17.180 | 16.880 | 17.020 | 17.020 | 720,000 |
| 2025-04-23 | 17.140 | 17.640 | 17.020 | 17.060 | 17.060 | 1,212,800 |
| 2025-04-22 | 17.400 | 17.420 | 17.060 | 17.120 | 17.120 | 850,700 |
| 2025-04-17 | 16.960 | 17.740 | 16.880 | 17.380 | 17.380 | 1,761,800 |
| 2025-04-16 | 17.300 | 17.300 | 16.580 | 16.940 | 16.940 | 513,300 |
| 2025-04-15 | 17.020 | 17.400 | 16.780 | 17.280 | 17.280 | 899,912 |
| 2025-04-14 | 16.880 | 17.300 | 16.820 | 17.000 | 17.000 | 1,212,208 |
| 2025-04-11 | 16.540 | 17.000 | 16.340 | 16.860 | 16.860 | 1,221,957 |
| 2025-04-10 | 16.400 | 17.100 | 16.400 | 16.520 | 16.520 | 1,047,892 |
| 2025-04-09 | 16.020 | 16.340 | 15.220 | 16.260 | 16.260 | 1,611,675 |
| 2025-04-08 | 16.180 | 16.640 | 15.720 | 16.000 | 16.000 | 3,966,483 |
| 2025-04-07 | 17.560 | 17.560 | 15.640 | 16.180 | 16.180 | 5,122,840 |
| 2025-04-03 | 17.780 | 17.980 | 17.300 | 17.800 | 17.800 | 877,051 |
| 2025-04-02 | 17.680 | 17.980 | 17.400 | 17.780 | 17.780 | 1,102,867 |
| 2025-04-01 | 17.880 | 18.400 | 17.460 | 17.680 | 17.680 | 1,435,528 |
| 2025-03-31 | 18.480 | 18.500 | 17.780 | 17.860 | 17.860 | 1,627,500 |
| 2025-03-28 | 18.260 | 18.640 | 18.060 | 18.480 | 18.480 | 926,200 |
| 2025-03-27 | 18.260 | 18.780 | 17.980 | 18.260 | 18.260 | 2,088,900 |
| 2025-03-26 | 18.340 | 18.680 | 18.120 | 18.260 | 18.260 | 1,092,700 |
| 2025-03-25 | 18.180 | 19.100 | 17.720 | 18.320 | 18.320 | 2,206,351 |
| 2025-03-24 | 17.960 | 18.220 | 17.400 | 18.160 | 18.160 | 1,489,100 |
| 2025-03-21 | 18.800 | 19.500 | 16.860 | 17.940 | 17.940 | 5,594,900 |
| 2025-03-20 | 18.180 | 18.600 | 17.680 | 18.160 | 18.160 | 1,829,500 |
| 2025-03-19 | 18.360 | 18.380 | 17.800 | 18.160 | 18.160 | 950,300 |
| 2025-03-18 | 18.120 | 18.580 | 17.800 | 18.360 | 18.360 | 1,379,100 |
| 2025-03-17 | 17.780 | 18.120 | 17.680 | 18.060 | 18.060 | 836,350 |
| 2025-03-14 | 17.500 | 18.340 | 17.360 | 17.740 | 17.740 | 1,428,100 |
| 2025-03-13 | 18.400 | 18.400 | 17.300 | 17.480 | 17.480 | 2,844,300 |
| 2025-03-12 | 16.880 | 18.440 | 16.880 | 18.400 | 18.400 | 3,674,760 |
| 2025-03-11 | 16.700 | 17.140 | 16.200 | 16.860 | 16.860 | 1,135,200 |
| 2025-03-10 | 17.240 | 17.300 | 16.600 | 16.760 | 16.760 | 573,200 |
| 2025-03-07 | 17.520 | 17.560 | 17.100 | 17.220 | 17.220 | 969,600 |
| 2025-03-06 | 17.140 | 17.740 | 17.120 | 17.500 | 17.500 | 2,588,860 |
| 2025-03-05 | 17.000 | 17.700 | 16.900 | 17.120 | 17.120 | 1,749,100 |
| 2025-03-04 | 15.820 | 17.780 | 15.600 | 17.000 | 17.000 | 5,702,600 |
| 2025-03-03 | 15.800 | 16.180 | 15.600 | 15.820 | 15.820 | 933,726 |
| 2025-02-28 | 16.720 | 16.720 | 15.620 | 15.800 | 15.800 | 1,376,600 |
| 2025-02-27 | 16.800 | 17.220 | 16.440 | 16.700 | 16.700 | 1,436,700 |
| 2025-02-26 | 16.040 | 16.820 | 16.040 | 16.780 | 16.780 | 1,965,500 |
| 2025-02-25 | 16.640 | 16.640 | 15.720 | 16.020 | 16.020 | 1,717,446 |
| 2025-02-24 | 16.820 | 17.220 | 16.400 | 16.620 | 16.620 | 2,261,800 |
| 2025-02-21 | 16.500 | 16.940 | 16.300 | 16.800 | 16.800 | 1,073,800 |
| 2025-02-20 | 16.500 | 16.940 | 16.380 | 16.460 | 16.460 | 1,331,900 |
| 2025-02-19 | 16.400 | 16.880 | 16.100 | 16.700 | 16.700 | 1,505,800 |
| 2025-02-18 | 16.740 | 17.580 | 16.380 | 16.540 | 16.540 | 2,253,000 |
| 2025-02-17 | 17.160 | 17.900 | 16.620 | 16.740 | 16.740 | 2,476,800 |
| 2025-02-14 | 16.160 | 17.280 | 16.020 | 17.080 | 17.080 | 2,197,100 |
| 2025-02-13 | 16.400 | 17.000 | 16.000 | 16.140 | 16.140 | 2,391,000 |
| 2025-02-12 | 16.840 | 17.060 | 16.380 | 16.380 | 16.380 | 1,163,592 |
| 2025-02-11 | 17.360 | 17.860 | 16.680 | 16.820 | 16.820 | 2,089,750 |
| 2025-02-10 | 16.560 | 17.500 | 16.560 | 17.300 | 17.300 | 3,039,903 |
| 2025-02-07 | 15.880 | 16.580 | 15.800 | 16.560 | 16.560 | 1,808,674 |
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.