Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,174.86 -2,781.24 (-4.42%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Quhuo Limited (QH)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5701 | 0.5701 | 42,101 |
| 29 Apr 2024 | 0.5500 | 0.5870 | 0.5500 | 0.5550 | 0.5550 | 34,700 |
| 26 Apr 2024 | 0.5600 | 0.5700 | 0.5440 | 0.5500 | 0.5500 | 157,500 |
| 25 Apr 2024 | 0.5820 | 0.6090 | 0.5500 | 0.5610 | 0.5610 | 144,000 |
| 24 Apr 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5900 | 0.5900 | 29,900 |
| 23 Apr 2024 | 0.5800 | 0.6080 | 0.5680 | 0.6080 | 0.6080 | 45,200 |
| 22 Apr 2024 | 0.6100 | 0.6200 | 0.5730 | 0.5800 | 0.5800 | 32,800 |
| 19 Apr 2024 | 0.6260 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 43,200 |
| 18 Apr 2024 | 0.6140 | 0.6190 | 0.5650 | 0.6190 | 0.6190 | 40,600 |
| 17 Apr 2024 | 0.5900 | 0.6380 | 0.5870 | 0.6140 | 0.6140 | 200,200 |
| 16 Apr 2024 | 0.5780 | 0.5910 | 0.4900 | 0.5670 | 0.5670 | 313,000 |
| 15 Apr 2024 | 0.5800 | 0.6160 | 0.5600 | 0.5900 | 0.5900 | 158,000 |
| 12 Apr 2024 | 0.5800 | 0.6300 | 0.5600 | 0.5750 | 0.5750 | 55,700 |
| 11 Apr 2024 | 0.6100 | 0.6200 | 0.5610 | 0.6000 | 0.6000 | 94,300 |
| 10 Apr 2024 | 0.6210 | 0.7280 | 0.5810 | 0.6000 | 0.6000 | 121,100 |
| 09 Apr 2024 | 0.6140 | 0.6730 | 0.5900 | 0.6400 | 0.6400 | 100,900 |
| 08 Apr 2024 | 0.5610 | 0.7500 | 0.5610 | 0.6290 | 0.6290 | 1,510,000 |
| 05 Apr 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 38,200 |
| 04 Apr 2024 | 0.6110 | 0.6230 | 0.5270 | 0.5980 | 0.5980 | 308,200 |
| 03 Apr 2024 | 0.6100 | 0.7000 | 0.5760 | 0.5900 | 0.5900 | 572,500 |
| 02 Apr 2024 | 0.5700 | 0.5750 | 0.5210 | 0.5450 | 0.5450 | 155,200 |
| 01 Apr 2024 | 0.6100 | 0.6200 | 0.5680 | 0.5860 | 0.5860 | 262,900 |
| 28 Mar 2024 | 0.5580 | 0.6800 | 0.4100 | 0.5940 | 0.5940 | 4,337,100 |
| 27 Mar 2024 | 0.6000 | 0.7200 | 0.5460 | 0.5730 | 0.5730 | 969,900 |
| 26 Mar 2024 | 1.3200 | 1.3300 | 0.3290 | 0.6000 | 0.6000 | 10,017,700 |
| 25 Mar 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 36,400 |
| 22 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,500 |
| 21 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2450 | 1.2450 | 10,200 |
| 20 Mar 2024 | 1.2370 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 12,900 |
| 19 Mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 15,700 |
| 18 Mar 2024 | 1.2090 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
| 15 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 3,700 |
| 14 Mar 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 38,400 |
| 13 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 16,200 |
| 12 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 11,100 |
| 11 Mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 6,400 |
| 08 Mar 2024 | 1.2000 | 1.2540 | 1.2000 | 1.2200 | 1.2200 | 6,400 |
| 07 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 12,400 |
| 06 Mar 2024 | 1.1750 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 9,300 |
| 05 Mar 2024 | 1.1300 | 1.1600 | 1.1290 | 1.1400 | 1.1400 | 11,200 |
| 04 Mar 2024 | 1.1400 | 1.2500 | 1.1050 | 1.1200 | 1.1200 | 19,700 |
| 01 Mar 2024 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 21,900 |
| 29 Feb 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 15,500 |
| 28 Feb 2024 | 1.2100 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 5,600 |
| 27 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 20,800 |
| 26 Feb 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 15,700 |
| 23 Feb 2024 | 1.2000 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 73,700 |
| 22 Feb 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 12,600 |
| 21 Feb 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 30,600 |
| 20 Feb 2024 | 1.5500 | 1.5600 | 1.3300 | 1.3600 | 1.3600 | 91,300 |
| 16 Feb 2024 | 1.2900 | 1.7300 | 1.2600 | 1.7300 | 1.7300 | 233,300 |
| 15 Feb 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 69,700 |
| 14 Feb 2024 | 1.2500 | 1.2800 | 1.0900 | 1.1850 | 1.1850 | 55,800 |
| 13 Feb 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 2,900 |
| 12 Feb 2024 | 1.2340 | 1.3190 | 1.2340 | 1.2750 | 1.2750 | 3,300 |
| 09 Feb 2024 | 1.2590 | 1.3010 | 1.1980 | 1.2900 | 1.2900 | 35,600 |
| 08 Feb 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2490 | 1.2490 | 29,200 |
| 07 Feb 2024 | 1.1700 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 3,300 |
| 06 Feb 2024 | 1.1300 | 1.2600 | 1.0800 | 1.2600 | 1.2600 | 30,800 |
| 05 Feb 2024 | 1.1400 | 1.2560 | 1.1200 | 1.1500 | 1.1500 | 3,800 |
| 02 Feb 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 5,200 |
| 01 Feb 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2450 | 1.2450 | 3,900 |
| 31 Jan 2024 | 1.2700 | 1.3010 | 1.2500 | 1.2800 | 1.2800 | 4,700 |
| 30 Jan 2024 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
| 29 Jan 2024 | 1.2400 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 32,000 |
| 26 Jan 2024 | 1.1810 | 1.1930 | 1.1800 | 1.1900 | 1.1900 | 2,900 |
| 25 Jan 2024 | 1.2440 | 1.2600 | 1.1680 | 1.1900 | 1.1900 | 6,400 |
| 24 Jan 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 11,400 |
| 23 Jan 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 19,100 |
| 22 Jan 2024 | 1.1900 | 1.2310 | 1.1100 | 1.2300 | 1.2300 | 22,100 |
| 19 Jan 2024 | 1.0300 | 1.2230 | 1.0300 | 1.1700 | 1.1700 | 82,800 |
| 18 Jan 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0450 | 1.0450 | 23,000 |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 35,000 |
| 16 Jan 2024 | 1.0800 | 1.1680 | 1.0800 | 1.1500 | 1.1500 | 57,100 |
| 12 Jan 2024 | 1.0300 | 1.2300 | 1.0000 | 1.0800 | 1.0800 | 72,200 |
| 11 Jan 2024 | 1.2000 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 106,400 |
| 10 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 24,300 |
| 09 Jan 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 19,200 |
| 08 Jan 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 48,600 |
| 05 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 34,600 |
| 04 Jan 2024 | 1.4200 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 43,700 |
| 03 Jan 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 16,400 |
| 02 Jan 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 37,300 |
| 29 Dec 2023 | 1.4400 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 257,900 |
| 28 Dec 2023 | 1.3000 | 1.4400 | 1.2940 | 1.3800 | 1.3800 | 25,400 |
| 27 Dec 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 13,000 |
| 26 Dec 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 10,700 |
| 22 Dec 2023 | 1.4000 | 1.4500 | 1.3500 | 1.3590 | 1.3590 | 12,800 |
| 21 Dec 2023 | 1.4100 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 25,300 |
| 20 Dec 2023 | 1.5200 | 1.5210 | 1.4500 | 1.4600 | 1.4600 | 9,800 |
| 19 Dec 2023 | 1.5300 | 1.6800 | 1.5090 | 1.5700 | 1.5700 | 22,100 |
| 18 Dec 2023 | 1.4700 | 1.5100 | 1.4030 | 1.4500 | 1.4500 | 4,700 |
| 15 Dec 2023 | 1.4450 | 1.6450 | 1.4000 | 1.5000 | 1.5000 | 13,900 |
| 14 Dec 2023 | 1.4500 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 11,300 |
| 13 Dec 2023 | 1.5400 | 1.5700 | 1.4000 | 1.4500 | 1.4500 | 24,000 |
| 12 Dec 2023 | 1.4690 | 1.5750 | 1.4690 | 1.5200 | 1.5200 | 2,200 |
| 11 Dec 2023 | 1.7200 | 1.7200 | 1.4100 | 1.6300 | 1.6300 | 33,100 |
| 08 Dec 2023 | 1.5800 | 1.7510 | 1.5000 | 1.7280 | 1.7280 | 38,400 |
| 07 Dec 2023 | 1.6500 | 1.6900 | 1.4500 | 1.5880 | 1.5880 | 11,500 |
| 06 Dec 2023 | 1.4500 | 1.7130 | 1.3800 | 1.7000 | 1.7000 | 105,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.