TUHU Car Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	18.380	19.280	18.260	19.020	19.020	220,400
2024-02-09	19.500	19.700	18.240	19.440	19.440	148,100
2024-02-08	19.500	20.200	17.800	19.400	19.400	547,620
2024-02-07	19.300	21.000	18.000	19.300	19.300	640,100
2024-02-06	22.800	23.000	18.200	19.280	19.280	1,809,400
2024-02-05	22.400	23.050	21.450	22.300	22.300	2,502,932
2024-02-02	25.800	28.000	22.000	23.000	23.000	3,279,820
2024-02-01	26.400	26.400	24.800	25.850	25.850	2,228,400
2024-01-31	25.150	27.350	24.600	26.200	26.200	2,131,195
2024-01-30	29.000	29.000	26.250	26.950	26.950	2,097,700
2024-01-29	27.750	28.500	26.900	27.650	27.650	2,391,500
2024-01-26	28.000	29.100	26.850	27.150	27.150	2,772,300
2024-01-25	27.650	28.100	26.000	27.700	27.700	2,462,900
2024-01-24	25.300	27.350	25.300	27.050	27.050	2,310,200
2024-01-23	24.600	25.850	24.600	25.250	25.250	2,357,600
2024-01-22	24.700	25.250	24.200	24.700	24.700	1,929,600
2024-01-19	25.000	25.700	24.600	24.700	24.700	1,740,000
2024-01-18	24.550	26.100	24.400	25.300	25.300	2,021,900
2024-01-17	25.850	25.900	24.200	24.600	24.600	1,725,300
2024-01-16	24.500	26.350	24.200	26.100	26.100	2,544,400
2024-01-15	24.750	24.750	24.750	24.750	24.750	1,736,000
2024-01-12	24.700	25.500	24.450	24.600	24.600	1,535,900
2024-01-11	25.250	25.350	24.450	24.900	24.900	1,472,700
2024-01-10	24.400	25.050	24.300	24.900	24.900	1,488,700
2024-01-09	24.900	25.300	24.400	24.850	24.850	1,302,900
2024-01-08	25.800	25.800	24.450	25.100	25.100	1,588,300
2024-01-05	27.000	27.500	24.600	25.000	25.000	1,466,800
2024-01-04	24.900	26.200	24.100	25.900	25.900	1,377,200
2024-01-03	26.600	27.200	24.200	24.900	24.900	1,636,400
2024-01-02	28.300	28.750	26.900	27.100	27.100	1,177,600
2023-12-29	29.550	29.850	27.400	28.100	28.100	1,359,500
2023-12-28	28.850	30.000	28.700	29.950	29.950	1,074,600
2023-12-27	28.850	29.800	26.150	29.000	29.000	1,300,700
2023-12-22	30.600	30.600	29.000	29.050	29.050	1,210,500
2023-12-21	29.700	30.800	29.450	30.450	30.450	1,124,550
2023-12-20	30.500	31.300	29.800	30.150	30.150	1,165,700
2023-12-19	31.000	31.900	30.150	30.600	30.600	1,469,600
2023-12-18	30.550	32.950	30.550	31.250	31.250	1,676,900
2023-12-15	29.600	33.000	29.600	32.800	32.800	1,682,496
2023-12-14	30.350	31.850	30.250	31.500	31.500	1,637,100
2023-12-13	30.950	31.350	29.750	30.450	30.450	1,658,000
2023-12-12	30.900	32.400	30.550	31.350	31.350	1,605,600
2023-12-11	29.750	31.000	29.350	30.900	30.900	1,998,600
2023-12-08	31.850	32.100	29.350	29.750	29.750	1,259,100
2023-12-07	29.650	32.800	29.600	32.000	32.000	1,310,600
2023-12-06	31.800	32.850	30.800	32.800	32.800	1,749,300
2023-12-05	32.850	33.650	31.550	31.800	31.800	1,573,900
2023-12-04	33.250	34.600	32.000	33.750	33.750	1,813,600
2023-12-01	34.250	34.750	32.700	33.000	33.000	1,995,100
2023-11-30	31.350	34.250	31.300	33.850	33.850	1,842,200
2023-11-29	31.950	33.050	31.250	31.350	31.350	1,611,300
2023-11-28	32.250	33.150	31.400	32.400	32.400	1,768,700
2023-11-27	33.550	33.650	31.850	32.100	32.100	1,703,600
2023-11-24	31.750	33.850	31.450	33.800	33.800	1,626,000
2023-11-23	31.400	32.600	31.050	32.200	32.200	1,652,800
2023-11-22	30.500	32.050	29.350	31.400	31.400	1,642,800
2023-11-21	32.300	32.800	30.000	30.300	30.300	1,649,600
2023-11-20	35.000	35.000	32.100	32.200	32.200	2,505,700
2023-11-17	35.000	35.150	33.850	34.400	34.400	1,510,700
2023-11-16	32.200	34.600	31.450	34.450	34.450	1,612,900

← NewerPage 12 of 13 · 755 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.