TUHU Car Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 15.880 | 16.580 | 15.800 | 16.560 | 16.560 | 1,808,674 |
| 2025-02-06 | 15.620 | 15.960 | 15.300 | 15.860 | 15.860 | 1,775,100 |
| 2025-02-05 | 16.000 | 16.000 | 15.100 | 15.600 | 15.600 | 1,046,000 |
| 2025-02-04 | 16.080 | 16.520 | 15.820 | 16.200 | 16.200 | 446,700 |
| 2025-02-03 | 15.740 | 16.160 | 15.240 | 16.060 | 16.060 | 393,819 |
| 2025-01-28 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 419,400 |
| 2025-01-27 | 15.480 | 15.840 | 15.480 | 15.740 | 15.740 | 816,300 |
| 2025-01-24 | 15.240 | 15.580 | 15.060 | 15.480 | 15.480 | 1,615,400 |
| 2025-01-23 | 15.420 | 15.940 | 14.900 | 15.200 | 15.200 | 6,816,722 |
| 2025-01-22 | 17.160 | 17.160 | 14.360 | 15.400 | 15.400 | 21,634,658 |
| 2025-01-21 | 17.340 | 17.580 | 16.940 | 17.140 | 17.140 | 1,127,400 |
| 2025-01-20 | 17.320 | 17.940 | 17.000 | 17.300 | 17.300 | 933,400 |
| 2025-01-17 | 17.060 | 17.320 | 16.660 | 17.300 | 17.300 | 1,115,300 |
| 2025-01-16 | 16.960 | 17.160 | 16.660 | 17.040 | 17.040 | 1,397,200 |
| 2025-01-15 | 17.000 | 17.000 | 16.460 | 16.800 | 16.800 | 2,725,800 |
| 2025-01-14 | 17.740 | 17.980 | 16.740 | 16.920 | 16.920 | 2,318,700 |
| 2025-01-13 | 17.840 | 17.840 | 17.360 | 17.720 | 17.720 | 1,079,632 |
| 2025-01-10 | 17.900 | 18.640 | 17.620 | 17.820 | 17.820 | 3,417,500 |
| 2025-01-09 | 17.720 | 18.200 | 17.720 | 17.920 | 17.920 | 1,422,800 |
| 2025-01-08 | 18.360 | 18.440 | 17.700 | 17.840 | 17.840 | 1,187,145 |
| 2025-01-07 | 18.500 | 18.520 | 17.880 | 18.360 | 18.360 | 1,601,500 |
| 2025-01-06 | 17.880 | 18.980 | 17.800 | 18.480 | 18.480 | 1,770,500 |
| 2025-01-03 | 18.020 | 18.060 | 17.700 | 17.880 | 17.880 | 1,179,225 |
| 2025-01-02 | 18.020 | 18.420 | 17.880 | 18.000 | 18.000 | 620,439 |
| 2024-12-31 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 1,283,696 |
| 2024-12-30 | 18.040 | 18.280 | 17.840 | 17.920 | 17.920 | 2,486,799 |
| 2024-12-27 | 18.780 | 18.780 | 17.460 | 18.020 | 18.020 | 3,875,424 |
| 2024-12-24 | 18.760 | 18.760 | 18.760 | 18.760 | 18.760 | 416,281 |
| 2024-12-23 | 19.540 | 19.660 | 18.700 | 18.700 | 18.700 | 1,553,640 |
| 2024-12-20 | 19.160 | 19.600 | 18.700 | 19.520 | 19.520 | 718,987 |
| 2024-12-19 | 19.160 | 19.260 | 18.700 | 19.160 | 19.160 | 751,483 |
| 2024-12-18 | 19.660 | 19.880 | 18.700 | 19.140 | 19.140 | 3,929,517 |
| 2024-12-17 | 20.100 | 20.800 | 19.740 | 19.780 | 19.780 | 3,224,492 |
| 2024-12-16 | 20.150 | 20.800 | 19.700 | 20.350 | 20.350 | 1,716,643 |
| 2024-12-13 | 21.200 | 21.850 | 20.200 | 20.350 | 20.350 | 3,636,980 |
| 2024-12-12 | 20.500 | 21.600 | 20.050 | 21.150 | 21.150 | 2,585,980 |
| 2024-12-11 | 20.900 | 20.900 | 20.050 | 20.450 | 20.450 | 1,397,229 |
| 2024-12-10 | 21.900 | 22.100 | 20.700 | 20.850 | 20.850 | 1,761,500 |
| 2024-12-09 | 21.000 | 21.200 | 20.150 | 21.100 | 21.100 | 1,314,948 |
| 2024-12-06 | 20.900 | 21.150 | 20.600 | 20.900 | 20.900 | 588,600 |
| 2024-12-05 | 21.550 | 21.850 | 20.250 | 20.850 | 20.850 | 1,536,130 |
| 2024-12-04 | 21.600 | 22.050 | 21.400 | 21.500 | 21.500 | 481,000 |
| 2024-12-03 | 21.550 | 21.750 | 20.900 | 21.550 | 21.550 | 540,400 |
| 2024-12-02 | 21.500 | 21.950 | 19.000 | 21.500 | 21.500 | 942,164 |
| 2024-11-29 | 21.600 | 21.650 | 21.050 | 21.450 | 21.450 | 491,900 |
| 2024-11-28 | 22.100 | 22.150 | 20.700 | 21.550 | 21.550 | 799,479 |
| 2024-11-27 | 21.450 | 22.500 | 20.750 | 22.050 | 22.050 | 539,600 |
| 2024-11-26 | 21.800 | 21.800 | 21.050 | 21.400 | 21.400 | 329,003 |
| 2024-11-25 | 21.050 | 22.000 | 20.850 | 21.750 | 21.750 | 4,296,900 |
| 2024-11-22 | 22.950 | 23.000 | 20.800 | 21.000 | 21.000 | 1,868,500 |
| 2024-11-21 | 23.100 | 23.500 | 22.900 | 22.900 | 22.900 | 558,000 |
| 2024-11-20 | 23.050 | 23.350 | 22.550 | 23.050 | 23.050 | 1,153,200 |
| 2024-11-19 | 23.100 | 23.550 | 22.900 | 23.000 | 23.000 | 649,551 |
| 2024-11-18 | 23.300 | 24.600 | 22.500 | 23.050 | 23.050 | 2,293,300 |
| 2024-11-15 | 22.750 | 24.100 | 22.750 | 23.250 | 23.250 | 2,376,600 |
| 2024-11-14 | 22.850 | 24.000 | 22.000 | 22.700 | 22.700 | 3,181,293 |
| 2024-11-13 | 22.050 | 22.850 | 21.550 | 22.800 | 22.800 | 2,492,300 |
| 2024-11-12 | 21.850 | 22.800 | 21.850 | 22.050 | 22.050 | 1,904,440 |
| 2024-11-11 | 22.300 | 22.700 | 21.000 | 21.800 | 21.800 | 1,475,100 |
| 2024-11-08 | 22.300 | 22.900 | 22.000 | 22.250 | 22.250 | 872,700 |
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.