TUHU Car Inc. (HKG:9690)
Hong Kong
· Delayed Price · Currency is HKD 16.23
-0.02 (-0.12%)
At close: Dec 5, 2025
TUHU Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.58 | 16.01 | 16.23 | 16.23 | -0.12% | 1,364,200 |
| Dec 4, 2025 | 16.60 | 16.60 | 16.09 | 16.25 | 16.25 | -1.52% | 595,420 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.39 | 16.50 | 16.50 | -2.71% | 1,439,000 |
| Dec 2, 2025 | 17.07 | 17.09 | 16.80 | 16.96 | 16.96 | -0.59% | 1,136,900 |
| Dec 1, 2025 | 17.09 | 17.44 | 16.87 | 17.06 | 17.06 | -0.99% | 874,200 |
| Nov 28, 2025 | 17.00 | 17.25 | 16.80 | 17.23 | 17.23 | 1.35% | 4,912,100 |
| Nov 27, 2025 | 16.81 | 17.12 | 16.81 | 17.00 | 17.00 | 0.41% | 3,143,600 |
| Nov 26, 2025 | 16.81 | 17.22 | 16.81 | 16.93 | 16.93 | 0.47% | 817,800 |
| Nov 25, 2025 | 17.13 | 17.29 | 16.78 | 16.85 | 16.85 | -1.63% | 1,017,400 |
| Nov 24, 2025 | 16.80 | 17.19 | 16.80 | 17.13 | 17.13 | 1.90% | 1,176,418 |
| Nov 21, 2025 | 16.81 | 16.87 | 16.38 | 16.81 | 16.81 | -1.35% | 944,400 |
| Nov 20, 2025 | 17.00 | 17.19 | 16.86 | 17.04 | 17.04 | 0.29% | 679,900 |
| Nov 19, 2025 | 16.88 | 16.99 | 16.64 | 16.99 | 16.99 | 1.19% | 756,200 |
| Nov 18, 2025 | 17.64 | 17.64 | 16.75 | 16.79 | 16.79 | -3.39% | 1,002,000 |
| Nov 17, 2025 | 17.41 | 17.55 | 17.17 | 17.38 | 17.38 | 0.06% | 908,500 |
| Nov 14, 2025 | 17.64 | 17.64 | 17.21 | 17.37 | 17.37 | -1.31% | 583,800 |
| Nov 13, 2025 | 17.70 | 17.77 | 17.27 | 17.60 | 17.60 | -0.62% | 836,000 |
| Nov 12, 2025 | 17.60 | 17.79 | 17.18 | 17.71 | 17.71 | 1.96% | 838,900 |
| Nov 11, 2025 | 17.97 | 18.16 | 17.20 | 17.37 | 17.37 | -2.96% | 3,456,918 |
| Nov 10, 2025 | 17.80 | 17.91 | 17.73 | 17.90 | 17.90 | 1.19% | 368,900 |
| Nov 7, 2025 | 17.72 | 17.80 | 17.48 | 17.69 | 17.69 | -1.06% | 1,085,480 |
| Nov 6, 2025 | 17.76 | 17.90 | 17.63 | 17.88 | 17.88 | 0.73% | 809,100 |
| Nov 5, 2025 | 17.43 | 17.76 | 17.36 | 17.75 | 17.75 | 0.74% | 907,800 |
| Nov 4, 2025 | 17.96 | 17.96 | 17.49 | 17.62 | 17.62 | -0.90% | 1,185,900 |
| Nov 3, 2025 | 17.81 | 18.04 | 17.50 | 17.78 | 17.78 | 0.57% | 615,769 |
| Oct 31, 2025 | 17.88 | 17.91 | 17.57 | 17.68 | 17.68 | -0.67% | 1,438,500 |
| Oct 30, 2025 | 18.12 | 18.12 | 17.51 | 17.80 | 17.80 | -1.00% | 862,300 |
| Oct 28, 2025 | 18.38 | 18.48 | 17.90 | 17.98 | 17.98 | -1.75% | 744,800 |
| Oct 27, 2025 | 18.60 | 18.60 | 18.16 | 18.30 | 18.30 | -0.05% | 630,900 |
| Oct 24, 2025 | 18.04 | 18.89 | 18.04 | 18.31 | 18.31 | 0.44% | 446,200 |
| Oct 23, 2025 | 17.80 | 18.31 | 17.80 | 18.23 | 18.23 | 1.00% | 636,600 |
| Oct 22, 2025 | 18.38 | 18.38 | 17.85 | 18.05 | 18.05 | -0.28% | 1,642,807 |
| Oct 21, 2025 | 18.30 | 18.42 | 17.95 | 18.10 | 18.10 | 0.95% | 1,372,239 |
| Oct 20, 2025 | 18.08 | 18.10 | 17.80 | 17.93 | 17.93 | 0.84% | 434,795 |
| Oct 17, 2025 | 18.33 | 18.33 | 17.59 | 17.78 | 17.78 | -3.05% | 1,734,893 |
| Oct 16, 2025 | 18.28 | 18.49 | 18.11 | 18.34 | 18.34 | 0.33% | 730,667 |
| Oct 15, 2025 | 18.19 | 18.38 | 17.74 | 18.28 | 18.28 | 1.78% | 882,425 |
| Oct 14, 2025 | 18.18 | 18.36 | 17.69 | 17.96 | 17.96 | -0.83% | 1,399,657 |
| Oct 13, 2025 | 18.16 | 18.36 | 17.80 | 18.11 | 18.11 | -1.42% | 816,090 |
| Oct 10, 2025 | 18.30 | 18.63 | 18.27 | 18.37 | 18.37 | -0.38% | 816,155 |
| Oct 9, 2025 | 18.60 | 18.80 | 18.06 | 18.44 | 18.44 | 0.99% | 1,063,357 |
| Oct 8, 2025 | 18.96 | 18.96 | 18.21 | 18.26 | 18.26 | -4.00% | 560,800 |
| Oct 6, 2025 | 19.02 | 19.02 | 18.72 | 19.02 | 19.02 | -0.37% | 527,800 |
| Oct 3, 2025 | 19.32 | 19.35 | 18.89 | 19.09 | 19.09 | -1.09% | 526,100 |
| Oct 2, 2025 | 19.31 | 19.51 | 18.94 | 19.30 | 19.30 | 0.78% | 529,483 |
| Sep 30, 2025 | 19.36 | 19.46 | 19.02 | 19.15 | 19.15 | 0.58% | 1,624,838 |
| Sep 29, 2025 | 19.20 | 19.26 | 18.89 | 19.04 | 19.04 | -0.83% | 1,075,866 |
| Sep 26, 2025 | 19.48 | 19.48 | 18.88 | 19.20 | 19.20 | 1.05% | 1,078,466 |
| Sep 25, 2025 | 19.11 | 19.29 | 18.95 | 19.00 | 19.00 | -1.55% | 1,987,526 |
| 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% | 1,037,766 |
| Sep 22, 2025 | 20.38 | 20.38 | 19.91 | 19.92 | 19.92 | -1.97% | 1,030,366 |
| Sep 19, 2025 | 20.06 | 20.52 | 20.00 | 20.32 | 20.32 | 1.30% | 1,774,300 |
| Sep 18, 2025 | 20.30 | 20.50 | 19.79 | 20.06 | 20.06 | -1.38% | 1,524,400 |
| 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% | 1,424,100 |
| Sep 15, 2025 | 20.00 | 20.18 | 19.95 | 20.10 | 20.10 | -0.10% | 461,964 |
| Sep 12, 2025 | 20.66 | 20.80 | 19.92 | 20.12 | 20.12 | -2.42% | 2,724,600 |
| Sep 11, 2025 | 19.85 | 20.64 | 19.78 | 20.62 | 20.62 | 2.79% | 676,000 |
| 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% | 1,624,214 |
| Sep 8, 2025 | 20.30 | 20.30 | 19.95 | 20.12 | 20.12 | 0.10% | 375,200 |
| Sep 5, 2025 | 20.32 | 20.48 | 19.96 | 20.10 | 20.10 | -1.47% | 961,100 |
| Sep 4, 2025 | 20.60 | 20.62 | 20.08 | 20.40 | 20.40 | -1.54% | 1,105,200 |
| Sep 3, 2025 | 20.36 | 21.12 | 20.36 | 20.72 | 20.72 | 1.77% | 1,326,552 |
| Sep 2, 2025 | 20.42 | 20.42 | 19.98 | 20.36 | 20.36 | - | 1,397,642 |
| 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% | 3,009,100 |
| Aug 27, 2025 | 20.12 | 20.58 | 19.90 | 20.22 | 20.22 | 0.50% | 4,156,100 |
| 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% | 6,575,367 |
| Aug 21, 2025 | 19.67 | 19.49 | 18.90 | 19.06 | 19.06 | -1.35% | 538,900 |
| 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% | 1,690,200 |
| 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% | 1,905,567 |
| Aug 13, 2025 | 18.73 | 18.89 | 18.57 | 18.79 | 18.79 | 0.32% | 636,300 |
| Aug 12, 2025 | 18.85 | 19.05 | 18.33 | 18.73 | 18.73 | -0.58% | 2,597,100 |
| Aug 11, 2025 | 19.13 | 19.26 | 18.68 | 18.84 | 18.84 | -1.46% | 1,482,700 |
| Aug 8, 2025 | 19.13 | 19.15 | 18.87 | 19.12 | 19.12 | - | 809,167 |
| 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% | 2,084,600 |
| Jul 30, 2025 | 20.75 | 20.75 | 20.10 | 20.20 | 20.20 | -2.42% | 905,500 |
| Jul 29, 2025 | 20.80 | 20.80 | 19.94 | 20.70 | 20.70 | -0.24% | 3,073,080 |
| 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% | 1,219,500 |
| Jul 24, 2025 | 20.10 | 20.95 | 19.92 | 20.90 | 20.90 | 3.98% | 3,112,750 |
| Jul 23, 2025 | 20.10 | 20.35 | 19.90 | 20.10 | 20.10 | 0.25% | 2,021,200 |
| Jul 22, 2025 | 20.05 | 20.20 | 19.90 | 20.05 | 20.05 | 0.25% | 1,182,600 |
| Jul 21, 2025 | 19.94 | 20.60 | 19.90 | 20.00 | 20.00 | - | 1,294,000 |
| Jul 18, 2025 | 19.96 | 20.10 | 19.72 | 20.00 | 20.00 | 0.20% | 1,109,700 |
| Jul 17, 2025 | 19.92 | 20.15 | 19.84 | 19.96 | 19.96 | 0.30% | 591,400 |
| Jul 16, 2025 | 19.90 | 20.10 | 19.62 | 19.90 | 19.90 | 0.10% | 611,900 |