Autohome Inc. (HKG:2518)
Hong Kong · Delayed Price · Currency is HKD 47.08
-0.06 (-0.13%)
Nov 21, 2025, 10:02 AM HKT
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 47.74 | 47.88 | 47.00 | 47.14 | 47.14 | 0.30% | 6,100 |
| Nov 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 400 |
| Nov 18, 2025 | 47.02 | 47.02 | 47.00 | 47.00 | 47.00 | -0.17% | 200 |
| Nov 17, 2025 | 47.12 | 47.12 | 47.04 | 47.08 | 47.08 | -2.85% | 400 |
| Nov 14, 2025 | 48.48 | 48.50 | 48.48 | 48.46 | 48.46 | 0.75% | 1,000 |
| Nov 13, 2025 | 48.60 | 48.70 | 47.90 | 48.10 | 48.10 | -0.70% | 3,100 |
| Nov 12, 2025 | 48.42 | 48.46 | 48.42 | 48.44 | 48.44 | 1.34% | 1,100 |
| Nov 11, 2025 | 48.94 | 48.94 | 47.80 | 47.80 | 47.80 | -2.41% | 1,300 |
| Nov 10, 2025 | 47.60 | 48.98 | 47.60 | 48.98 | 48.98 | -0.37% | 7,400 |
| Nov 7, 2025 | 49.76 | 50.85 | 49.16 | 49.16 | 49.16 | 1.15% | 2,500 |
| Nov 6, 2025 | 48.64 | 48.64 | 48.20 | 48.60 | 48.60 | 0.96% | 3,100 |
| Nov 5, 2025 | 48.54 | 48.68 | 47.82 | 48.14 | 48.14 | -1.15% | 13,400 |
| Nov 4, 2025 | 48.92 | 48.94 | 48.70 | 48.70 | 48.70 | -0.73% | 800 |
| Nov 3, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - | - |
| Oct 31, 2025 | 49.04 | 49.06 | 48.86 | 49.06 | 49.06 | -1.88% | 2,100 |
| Oct 30, 2025 | 49.98 | 50.10 | 49.00 | 50.00 | 50.00 | -1.96% | 1,100 |
| Oct 28, 2025 | 51.00 | 51.00 | 50.05 | 51.00 | 51.00 | - | 5,100 |
| Oct 27, 2025 | 51.15 | 51.15 | 51.15 | 51.00 | 51.00 | -0.29% | 200 |
| Oct 24, 2025 | 51.00 | 51.20 | 50.35 | 51.15 | 51.15 | -1.35% | 6,000 |
| Oct 23, 2025 | 51.40 | 52.45 | 51.40 | 51.85 | 51.85 | -1.14% | 1,800 |
| Oct 22, 2025 | 53.05 | 53.05 | 51.55 | 52.45 | 52.45 | -2.42% | 6,800 |
| Oct 21, 2025 | 53.65 | 53.75 | 53.60 | 53.75 | 53.75 | 0.09% | 3,000 |
| Oct 20, 2025 | 53.05 | 53.70 | 53.05 | 53.70 | 53.70 | 2.68% | 1,000 |
| Oct 17, 2025 | 52.80 | 53.00 | 51.25 | 52.30 | 52.30 | -1.13% | 207,700 |
| Oct 16, 2025 | 53.00 | 53.00 | 52.90 | 52.90 | 51.75 | -1.40% | 29,300 |
| Oct 15, 2025 | 52.35 | 53.65 | 52.00 | 53.65 | 52.49 | 3.17% | 7,300 |
| Oct 14, 2025 | 52.30 | 52.30 | 52.00 | 52.00 | 50.87 | -3.08% | 2,100 |
| Oct 13, 2025 | 52.45 | 53.65 | 51.25 | 53.65 | 52.49 | -0.19% | 4,200 |
| Oct 10, 2025 | 53.65 | 54.25 | 53.65 | 53.75 | 52.58 | -2.27% | 8,000 |
| Oct 9, 2025 | 54.95 | 55.20 | 54.75 | 55.00 | 53.81 | -1.52% | 4,900 |
| Oct 8, 2025 | 55.45 | 55.85 | 55.40 | 55.85 | 54.64 | 1.09% | 5,300 |
| Oct 6, 2025 | 55.60 | 56.05 | 55.25 | 55.25 | 54.05 | -1.07% | 4,400 |
| Oct 3, 2025 | 56.05 | 56.05 | 55.85 | 55.85 | 54.64 | -1.67% | 1,200 |
| Oct 2, 2025 | 56.05 | 56.95 | 56.05 | 56.80 | 55.57 | 1.34% | 45,300 |
| Sep 30, 2025 | 56.40 | 56.40 | 56.05 | 56.05 | 54.83 | -0.80% | 1,900 |
| Sep 29, 2025 | 55.28 | 55.28 | 55.28 | 56.50 | 55.28 | - | - |
| Sep 26, 2025 | 56.80 | 57.95 | 55.15 | 56.50 | 55.28 | -0.62% | 14,000 |
| Sep 25, 2025 | 56.65 | 57.00 | 56.65 | 56.85 | 55.62 | 3.36% | 1,700 |
| Sep 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.81 | -3.00% | 435,900 |
| Sep 23, 2025 | 56.75 | 56.75 | 56.70 | 56.70 | 55.47 | 1.16% | 2,800 |
| Sep 22, 2025 | 56.15 | 56.15 | 56.05 | 56.05 | 54.83 | -1.84% | 5,600 |
| Sep 19, 2025 | 56.65 | 57.30 | 56.65 | 57.10 | 55.86 | -1.38% | 1,400 |
| Sep 18, 2025 | 57.75 | 57.90 | 57.75 | 57.90 | 56.64 | 0.35% | 3,000 |
| Sep 17, 2025 | 57.45 | 57.80 | 57.45 | 57.70 | 56.45 | 0.52% | 12,600 |
| Sep 16, 2025 | 57.00 | 57.40 | 56.90 | 57.40 | 56.16 | 0.17% | 2,300 |
| Sep 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.06 | - | 100 |
| Sep 12, 2025 | 57.05 | 57.30 | 56.90 | 57.30 | 56.06 | 5.04% | 5,300 |
| Sep 11, 2025 | 55.60 | 56.30 | 54.55 | 54.55 | 53.37 | -3.45% | 5,000 |
| Sep 10, 2025 | 56.75 | 56.75 | 56.50 | 56.50 | 55.28 | 2.08% | 8,600 |
| Sep 9, 2025 | 55.30 | 55.35 | 54.20 | 55.35 | 54.15 | 2.12% | 1,900 |