TUHU Car Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 20.850 | 22.250 | 20.500 | 22.250 | 22.250 | 2,375,040 |
| 2024-11-06 | 21.900 | 21.950 | 20.250 | 20.800 | 20.800 | 1,556,789 |
| 2024-11-05 | 20.750 | 22.000 | 20.600 | 21.900 | 21.900 | 1,322,184 |
| 2024-11-04 | 20.550 | 20.750 | 20.400 | 20.700 | 20.700 | 237,714 |
| 2024-11-01 | 20.450 | 20.950 | 20.250 | 20.500 | 20.500 | 675,600 |
| 2024-10-31 | 20.550 | 20.750 | 20.350 | 20.400 | 20.400 | 916,700 |
| 2024-10-30 | 21.200 | 21.200 | 20.200 | 20.500 | 20.500 | 1,817,001 |
| 2024-10-29 | 21.250 | 21.600 | 20.700 | 21.150 | 21.150 | 1,256,700 |
| 2024-10-28 | 21.300 | 21.300 | 20.800 | 21.200 | 21.200 | 359,500 |
| 2024-10-25 | 21.150 | 21.650 | 21.100 | 21.250 | 21.250 | 899,100 |
| 2024-10-24 | 21.550 | 21.550 | 20.550 | 21.100 | 21.100 | 1,235,036 |
| 2024-10-23 | 20.350 | 21.650 | 20.100 | 21.500 | 21.500 | 928,900 |
| 2024-10-22 | 20.450 | 20.950 | 20.050 | 20.300 | 20.300 | 1,327,622 |
| 2024-10-21 | 20.550 | 20.850 | 19.780 | 20.450 | 20.450 | 2,585,134 |
| 2024-10-18 | 19.740 | 21.000 | 19.280 | 20.500 | 20.500 | 2,702,057 |
| 2024-10-17 | 19.980 | 20.450 | 19.560 | 19.760 | 19.760 | 1,961,080 |
| 2024-10-16 | 20.500 | 20.500 | 19.020 | 19.920 | 19.920 | 3,953,664 |
| 2024-10-15 | 21.100 | 21.100 | 19.740 | 19.980 | 19.980 | 3,504,751 |
| 2024-10-14 | 21.700 | 21.700 | 20.000 | 21.050 | 21.050 | 3,463,449 |
| 2024-10-10 | 20.650 | 22.300 | 20.650 | 21.750 | 21.750 | 3,083,502 |
| 2024-10-09 | 21.450 | 21.850 | 19.520 | 20.650 | 20.650 | 8,569,059 |
| 2024-10-08 | 25.000 | 25.000 | 21.100 | 21.400 | 21.400 | 9,622,395 |
| 2024-10-07 | 24.950 | 25.000 | 23.600 | 24.100 | 24.100 | 3,790,300 |
| 2024-10-04 | 24.000 | 24.650 | 23.350 | 24.350 | 24.350 | 2,569,700 |
| 2024-10-03 | 24.400 | 24.850 | 23.200 | 24.000 | 24.000 | 1,878,600 |
| 2024-10-02 | 24.000 | 24.750 | 23.550 | 24.400 | 24.400 | 2,253,824 |
| 2024-09-30 | 24.000 | 24.700 | 22.300 | 23.250 | 23.250 | 11,747,752 |
| 2024-09-27 | 21.050 | 23.450 | 21.050 | 23.450 | 23.450 | 6,512,400 |
| 2024-09-26 | 19.280 | 21.100 | 19.280 | 20.650 | 20.650 | 7,669,682 |
| 2024-09-25 | 20.300 | 20.750 | 19.200 | 19.260 | 19.260 | 1,932,051 |
| 2024-09-24 | 18.700 | 20.200 | 18.660 | 19.880 | 19.880 | 4,174,300 |
| 2024-09-23 | 18.660 | 19.580 | 18.120 | 18.680 | 18.680 | 3,273,512 |
| 2024-09-20 | 18.420 | 19.780 | 18.300 | 18.680 | 18.680 | 21,807,108 |
| 2024-09-19 | 16.980 | 18.920 | 16.800 | 18.400 | 18.400 | 3,665,784 |
| 2024-09-17 | 16.980 | 17.500 | 16.800 | 16.980 | 16.980 | 598,900 |
| 2024-09-16 | 16.440 | 17.200 | 16.160 | 17.000 | 17.000 | 688,100 |
| 2024-09-13 | 16.980 | 17.280 | 16.400 | 16.460 | 16.460 | 769,000 |
| 2024-09-12 | 16.060 | 17.200 | 16.060 | 17.000 | 17.000 | 1,530,100 |
| 2024-09-11 | 16.260 | 16.600 | 15.620 | 16.080 | 16.080 | 1,819,300 |
| 2024-09-10 | 17.000 | 17.040 | 16.180 | 16.280 | 16.280 | 1,628,100 |
| 2024-09-09 | 17.000 | 17.140 | 16.320 | 17.020 | 17.020 | 2,508,520 |
| 2024-09-05 | 17.520 | 17.540 | 16.840 | 17.040 | 17.040 | 1,418,200 |
| 2024-09-04 | 17.720 | 17.720 | 17.000 | 17.540 | 17.540 | 1,673,700 |
| 2024-09-03 | 18.400 | 18.400 | 17.680 | 17.720 | 17.720 | 1,825,463 |
| 2024-09-02 | 18.000 | 18.600 | 17.960 | 18.340 | 18.340 | 2,042,500 |
| 2024-08-30 | 17.740 | 18.460 | 17.700 | 17.980 | 17.980 | 5,582,242 |
| 2024-08-29 | 17.440 | 17.880 | 16.680 | 17.760 | 17.760 | 2,067,400 |
| 2024-08-28 | 17.880 | 17.880 | 17.280 | 17.460 | 17.460 | 1,701,800 |
| 2024-08-27 | 17.820 | 18.060 | 17.480 | 17.920 | 17.920 | 1,568,600 |
| 2024-08-26 | 17.380 | 18.200 | 17.380 | 18.000 | 18.000 | 4,062,603 |
| 2024-08-23 | 17.160 | 17.500 | 16.700 | 17.360 | 17.360 | 1,262,500 |
| 2024-08-22 | 17.200 | 17.480 | 16.680 | 17.140 | 17.140 | 1,039,460 |
| 2024-08-21 | 17.680 | 17.800 | 17.160 | 17.220 | 17.220 | 1,583,500 |
| 2024-08-20 | 16.880 | 18.000 | 16.880 | 17.660 | 17.660 | 2,120,100 |
| 2024-08-19 | 16.500 | 17.080 | 16.500 | 16.900 | 16.900 | 2,484,200 |
| 2024-08-16 | 16.020 | 16.980 | 16.020 | 16.460 | 16.460 | 2,283,800 |
| 2024-08-15 | 15.800 | 16.680 | 15.460 | 16.000 | 16.000 | 2,528,200 |
| 2024-08-14 | 15.640 | 16.160 | 15.420 | 15.800 | 15.800 | 2,757,000 |
| 2024-08-13 | 15.880 | 16.140 | 15.580 | 15.660 | 15.660 | 702,100 |
| 2024-08-12 | 16.260 | 16.580 | 15.760 | 15.900 | 15.900 | 932,300 |
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.