TUHU Car Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 26.000 | 27.000 | 25.700 | 26.150 | 26.150 | 3,106,683 |
| 2024-05-13 | 25.000 | 27.000 | 25.000 | 26.200 | 26.200 | 6,884,900 |
| 2024-05-10 | 26.750 | 27.500 | 24.900 | 25.000 | 25.000 | 6,213,680 |
| 2024-05-09 | 27.000 | 27.900 | 25.700 | 26.750 | 26.750 | 8,723,240 |
| 2024-05-08 | 25.750 | 27.800 | 25.200 | 27.000 | 27.000 | 8,368,555 |
| 2024-05-07 | 24.450 | 26.500 | 24.450 | 25.700 | 25.700 | 10,399,600 |
| 2024-05-06 | 23.250 | 26.100 | 23.250 | 24.350 | 24.350 | 9,957,076 |
| 2024-05-03 | 23.300 | 23.950 | 22.650 | 23.300 | 23.300 | 2,773,534 |
| 2024-05-02 | 22.100 | 23.400 | 21.900 | 23.050 | 23.050 | 1,821,900 |
| 2024-04-30 | 22.050 | 23.800 | 21.200 | 22.900 | 22.900 | 5,532,000 |
| 2024-04-29 | 23.400 | 23.400 | 21.600 | 21.700 | 21.700 | 8,322,700 |
| 2024-04-26 | 19.700 | 24.200 | 19.700 | 23.150 | 23.150 | 13,035,704 |
| 2024-04-25 | 19.800 | 20.100 | 19.760 | 19.940 | 19.940 | 2,129,900 |
| 2024-04-24 | 19.100 | 20.000 | 19.100 | 19.780 | 19.780 | 1,868,100 |
| 2024-04-23 | 18.360 | 20.150 | 18.320 | 19.060 | 19.060 | 4,255,922 |
| 2024-04-22 | 18.600 | 18.600 | 17.820 | 18.300 | 18.300 | 2,971,900 |
| 2024-04-19 | 18.680 | 18.800 | 18.200 | 18.680 | 18.680 | 3,096,200 |
| 2024-04-18 | 18.040 | 18.960 | 18.020 | 18.680 | 18.680 | 1,614,100 |
| 2024-04-17 | 17.680 | 18.140 | 17.620 | 18.140 | 18.140 | 13,329,800 |
| 2024-04-16 | 18.020 | 18.020 | 17.000 | 17.820 | 17.820 | 2,482,674 |
| 2024-04-15 | 17.960 | 18.380 | 17.700 | 18.020 | 18.020 | 2,815,509 |
| 2024-04-12 | 17.900 | 18.000 | 17.580 | 17.960 | 17.960 | 3,933,074 |
| 2024-04-11 | 17.920 | 17.980 | 17.380 | 17.920 | 17.920 | 4,650,301 |
| 2024-04-10 | 17.900 | 17.980 | 17.540 | 17.980 | 17.980 | 4,421,722 |
| 2024-04-09 | 17.880 | 18.400 | 17.580 | 17.900 | 17.900 | 2,984,893 |
| 2024-04-08 | 17.880 | 17.900 | 16.900 | 17.740 | 17.740 | 7,443,246 |
| 2024-04-05 | 17.840 | 17.980 | 17.140 | 17.740 | 17.740 | 4,935,000 |
| 2024-04-03 | 16.180 | 18.420 | 15.860 | 17.840 | 17.840 | 8,514,990 |
| 2024-04-02 | 15.800 | 16.120 | 14.600 | 16.100 | 16.100 | 10,894,075 |
| 2024-03-28 | 15.140 | 16.000 | 14.820 | 15.340 | 15.340 | 7,445,600 |
| 2024-03-27 | 14.680 | 15.900 | 14.480 | 15.140 | 15.140 | 7,995,904 |
| 2024-03-26 | 14.400 | 14.920 | 13.840 | 14.800 | 14.800 | 9,594,685 |
| 2024-03-25 | 14.260 | 14.400 | 14.200 | 14.400 | 14.400 | 4,000,400 |
| 2024-03-22 | 14.100 | 14.520 | 13.680 | 14.340 | 14.340 | 5,440,900 |
| 2024-03-21 | 14.260 | 14.460 | 13.760 | 14.240 | 14.240 | 3,273,350 |
| 2024-03-20 | 13.300 | 14.180 | 12.800 | 14.040 | 14.040 | 3,393,700 |
| 2024-03-19 | 14.000 | 14.600 | 12.900 | 13.020 | 13.020 | 5,267,500 |
| 2024-03-18 | 11.960 | 13.920 | 11.720 | 13.700 | 13.700 | 9,240,280 |
| 2024-03-15 | 12.020 | 12.600 | 11.480 | 11.960 | 11.960 | 11,878,200 |
| 2024-03-14 | 10.700 | 12.100 | 10.600 | 11.340 | 11.340 | 6,164,724 |
| 2024-03-13 | 16.180 | 16.180 | 9.010 | 10.460 | 10.460 | 10,730,332 |
| 2024-03-12 | 15.620 | 16.700 | 14.880 | 16.180 | 16.180 | 1,466,600 |
| 2024-03-11 | 16.560 | 16.580 | 15.580 | 15.620 | 15.620 | 1,395,700 |
| 2024-03-08 | 16.580 | 17.100 | 15.900 | 16.560 | 16.560 | 265,400 |
| 2024-03-07 | 16.900 | 17.540 | 15.800 | 16.020 | 16.020 | 272,300 |
| 2024-03-06 | 16.200 | 17.340 | 15.660 | 16.900 | 16.900 | 307,600 |
| 2024-03-05 | 18.180 | 18.180 | 15.500 | 16.200 | 16.200 | 729,300 |
| 2024-03-04 | 18.780 | 19.000 | 18.040 | 18.140 | 18.140 | 314,900 |
| 2024-03-01 | 19.500 | 19.500 | 18.680 | 18.860 | 18.860 | 199,000 |
| 2024-02-29 | 19.380 | 19.400 | 18.820 | 19.080 | 19.080 | 548,200 |
| 2024-02-28 | 19.740 | 20.150 | 19.240 | 19.380 | 19.380 | 868,200 |
| 2024-02-27 | 20.100 | 20.850 | 19.300 | 20.350 | 20.350 | 1,568,400 |
| 2024-02-26 | 21.000 | 21.100 | 19.020 | 19.980 | 19.980 | 502,832 |
| 2024-02-23 | 20.950 | 24.950 | 20.050 | 20.400 | 20.400 | 1,175,644 |
| 2024-02-22 | 18.800 | 20.300 | 18.720 | 19.980 | 19.980 | 631,936 |
| 2024-02-21 | 18.420 | 19.380 | 18.080 | 18.800 | 18.800 | 127,600 |
| 2024-02-20 | 17.640 | 19.000 | 17.640 | 18.420 | 18.420 | 108,600 |
| 2024-02-19 | 20.000 | 20.000 | 17.780 | 18.320 | 18.320 | 331,300 |
| 2024-02-16 | 18.860 | 19.600 | 18.200 | 18.980 | 18.980 | 123,600 |
| 2024-02-15 | 19.400 | 19.400 | 18.660 | 18.860 | 18.860 | 95,300 |
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.