TUHU Car Inc. (HKG:9690)
Hong Kong · Delayed Price · Currency is HKD 19.15
+0.11 (0.58%)
Sep 30, 2025, 4:08 PM HKT
TUHU Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.36 | 19.46 | 19.02 | 19.15 | 19.15 | 0.58% | 1,482,038 |
| Sep 29, 2025 | 19.20 | 19.26 | 18.89 | 19.04 | 19.04 | -0.83% | 1,076,066 |
| Sep 26, 2025 | 19.48 | 19.48 | 18.88 | 19.20 | 19.20 | 1.05% | 1,079,466 |
| Sep 25, 2025 | 19.11 | 19.29 | 18.95 | 19.00 | 19.00 | -1.55% | 1,991,426 |
| Sep 24, 2025 | 19.70 | 19.81 | 19.25 | 19.30 | 19.30 | -2.03% | 883,466 |
| Sep 23, 2025 | 20.50 | 20.50 | 19.65 | 19.70 | 19.70 | -1.10% | 1,038,866 |
| Sep 22, 2025 | 20.38 | 20.38 | 19.91 | 19.92 | 19.92 | -1.97% | 1,030,466 |
| Sep 19, 2025 | 20.06 | 20.52 | 20.00 | 20.32 | 20.32 | 1.30% | 1,777,200 |
| Sep 18, 2025 | 20.30 | 20.50 | 19.79 | 20.06 | 20.06 | -1.38% | 1,524,900 |
| Sep 17, 2025 | 20.06 | 20.36 | 19.95 | 20.34 | 20.34 | 1.40% | 1,028,200 |
| Sep 16, 2025 | 20.12 | 20.34 | 19.90 | 20.06 | 20.06 | -0.20% | 1,424,400 |
| Sep 15, 2025 | 20.00 | 20.18 | 19.95 | 20.10 | 20.10 | -0.10% | 462,264 |
| Sep 12, 2025 | 20.66 | 20.80 | 19.92 | 20.12 | 20.12 | -2.42% | 2,725,000 |
| Sep 11, 2025 | 19.85 | 20.64 | 19.78 | 20.62 | 20.62 | 2.79% | 676,900 |
| Sep 10, 2025 | 19.95 | 20.12 | 19.94 | 20.06 | 20.06 | 0.30% | 921,800 |
| Sep 9, 2025 | 20.00 | 20.14 | 19.46 | 20.00 | 20.00 | -0.60% | 1,626,814 |
| Sep 8, 2025 | 20.30 | 20.30 | 19.95 | 20.12 | 20.12 | 0.10% | 376,200 |
| Sep 5, 2025 | 20.32 | 20.48 | 19.96 | 20.10 | 20.10 | -1.47% | 961,700 |
| Sep 4, 2025 | 20.60 | 20.62 | 20.08 | 20.40 | 20.40 | -1.54% | 1,106,100 |
| Sep 3, 2025 | 20.36 | 21.12 | 20.36 | 20.72 | 20.72 | 1.77% | 1,327,052 |
| Sep 2, 2025 | 20.42 | 20.42 | 19.98 | 20.36 | 20.36 | - | 1,397,842 |
| Sep 1, 2025 | 19.99 | 20.38 | 19.88 | 20.36 | 20.36 | 1.29% | 1,180,067 |
| Aug 29, 2025 | 20.00 | 20.30 | 19.78 | 20.10 | 20.10 | 0.50% | 2,670,400 |
| Aug 28, 2025 | 19.98 | 20.20 | 19.46 | 20.00 | 20.00 | -1.09% | 3,022,100 |
| Aug 27, 2025 | 20.12 | 20.58 | 19.90 | 20.22 | 20.22 | 0.50% | 4,157,800 |
| Aug 26, 2025 | 20.80 | 20.80 | 19.93 | 20.12 | 20.12 | -2.33% | 3,683,667 |
| Aug 25, 2025 | 20.80 | 21.02 | 20.02 | 20.60 | 20.60 | -0.68% | 3,590,867 |
| Aug 22, 2025 | 19.40 | 21.24 | 19.38 | 20.74 | 20.74 | 8.81% | 6,576,167 |
| Aug 21, 2025 | 19.67 | 19.67 | 18.90 | 19.06 | 19.06 | -1.35% | 539,000 |
| Aug 20, 2025 | 19.22 | 19.32 | 18.73 | 19.32 | 19.32 | - | 1,347,500 |
| Aug 19, 2025 | 18.98 | 19.36 | 18.73 | 19.32 | 19.32 | 2.82% | 1,160,600 |
| Aug 18, 2025 | 18.84 | 19.06 | 18.51 | 18.79 | 18.79 | 1.18% | 1,691,100 |
| Aug 15, 2025 | 18.80 | 18.91 | 18.35 | 18.57 | 18.57 | 0.49% | 3,071,000 |
| Aug 14, 2025 | 19.47 | 19.47 | 18.43 | 18.48 | 18.48 | -1.65% | 1,905,667 |
| Aug 13, 2025 | 18.73 | 18.89 | 18.57 | 18.79 | 18.79 | 0.32% | 639,600 |
| Aug 12, 2025 | 18.85 | 19.05 | 18.33 | 18.73 | 18.73 | -0.58% | 2,597,200 |
| Aug 11, 2025 | 19.13 | 19.26 | 18.68 | 18.84 | 18.84 | -1.46% | 1,483,000 |
| Aug 8, 2025 | 19.13 | 19.15 | 18.87 | 19.12 | 19.12 | - | 809,267 |
| Aug 7, 2025 | 19.00 | 19.22 | 18.82 | 19.12 | 19.12 | 0.68% | 697,500 |
| Aug 6, 2025 | 19.14 | 19.22 | 18.82 | 18.99 | 18.99 | -0.73% | 1,627,700 |
| Aug 5, 2025 | 19.74 | 19.84 | 19.02 | 19.13 | 19.13 | -3.04% | 1,676,900 |
| Aug 4, 2025 | 19.71 | 19.83 | 19.52 | 19.73 | 19.73 | 0.15% | 1,091,730 |
| Aug 1, 2025 | 20.15 | 20.25 | 19.50 | 19.70 | 19.70 | -1.99% | 1,953,365 |
| Jul 31, 2025 | 20.25 | 20.40 | 19.62 | 20.10 | 20.10 | -0.50% | 2,084,700 |
| Jul 30, 2025 | 20.75 | 20.75 | 20.10 | 20.20 | 20.20 | -2.42% | 907,000 |
| Jul 29, 2025 | 20.80 | 20.80 | 19.94 | 20.70 | 20.70 | -0.24% | 3,076,080 |
| Jul 28, 2025 | 19.98 | 20.90 | 19.92 | 20.75 | 20.75 | 3.49% | 3,181,700 |
| Jul 25, 2025 | 20.95 | 21.00 | 20.00 | 20.05 | 20.05 | -4.07% | 1,219,900 |
| Jul 24, 2025 | 20.10 | 20.95 | 19.92 | 20.90 | 20.90 | 3.98% | 3,112,950 |
| Jul 23, 2025 | 20.10 | 20.35 | 19.90 | 20.10 | 20.10 | 0.25% | 2,021,200 |