Skip to main content
Tuya Inc. (HKG:2391)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.18
+0.25 (1.32%)
Last updated: Mar 10, 2026, 2:15 PM HKT

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.0319.2819.0319.18-1.32%34,000
Mar 9, 202619.4819.4818.5018.9318.93-2.82%32,200
Mar 6, 202618.9319.5018.9319.4819.483.62%56,000
Mar 5, 202618.9019.1618.6118.8018.80-0.95%31,200
Mar 4, 202619.2919.5016.3018.9818.98-0.11%116,200
Mar 3, 202619.3019.6218.6819.0019.002.10%87,600
Mar 2, 202618.9419.5016.3018.6118.61-2.05%82,200
Feb 27, 202619.1019.1018.6019.0019.00-1.91%68,400
Feb 26, 202618.8219.7218.8219.3719.373.86%149,600
Feb 25, 202618.8018.8018.4818.6518.655.49%128,200
Feb 24, 202617.2818.0017.2817.6817.682.31%89,800
Feb 23, 202617.1017.2917.1017.2817.282.86%32,400
Feb 20, 202617.2017.2016.5016.8016.80-2.33%21,600
Feb 16, 202616.6617.3116.6617.2017.204.31%49,800
Feb 13, 202616.6116.6116.3916.4916.49-0.72%7,600
Feb 12, 202616.9916.9916.6116.6116.61-2.01%1,000
Feb 11, 202616.8017.0116.8016.9516.950.95%14,400
Feb 10, 202616.8616.8616.4816.7916.792.63%19,000
Feb 9, 202616.2216.6816.2216.3616.360.86%7,800
Feb 6, 202617.0017.0016.1116.2216.220.19%10,600
Feb 5, 202616.1816.1816.1816.1916.190.31%400
Feb 4, 202616.1016.6016.0516.1416.14-2.77%13,200
Feb 3, 202616.3816.6016.1716.6016.604.21%56,200
Feb 2, 202616.6816.6815.9015.9315.93-4.67%60,400
Jan 30, 202617.1617.1616.6016.7116.71-3.47%53,000
Jan 29, 202617.2317.6017.2317.3117.310.46%54,400
Jan 28, 202617.0017.3017.0017.2317.230.70%37,000
Jan 27, 202616.8617.1416.8117.1117.111.24%9,000
Jan 26, 202617.4917.5816.8816.9016.90-1.63%109,800
Jan 23, 202617.3717.3717.0417.1817.18-10,800
Jan 22, 202617.0417.1817.0117.1817.182.26%9,400
Jan 21, 202617.1517.1516.5016.8016.80-2.67%98,800
Jan 20, 202617.4417.4417.1517.2617.26-1.03%26,600
Jan 19, 202618.1418.1417.4017.4417.441.40%22,400
Jan 16, 202617.6017.6017.1417.2017.20-2.49%44,000
Jan 15, 202617.8017.8217.4417.6417.64-2.00%38,400
Jan 14, 202618.1018.2117.7418.0018.00-1.15%65,800
Jan 13, 202617.8518.8217.8518.2118.212.30%160,400
Jan 12, 202617.5017.9817.1917.8017.801.60%184,600
Jan 9, 202617.6117.6117.2017.5217.52-0.51%29,600
Jan 8, 202617.4017.6017.4017.6117.611.27%37,200
Jan 7, 202617.9017.9017.1717.3917.39-0.91%35,800
Jan 6, 202616.8817.8016.8817.5517.553.97%25,200
Jan 5, 202616.8517.1016.8516.8816.880.18%26,600
Jan 2, 202616.9516.9716.5116.8516.85-0.71%28,400
Dec 31, 202517.1617.1616.5216.9716.97-1.11%14,400
Dec 30, 202516.8017.2016.7017.1617.162.26%17,629
Dec 29, 202517.7717.7916.7816.7816.78-5.62%40,600
Dec 24, 202517.7817.7817.7817.7817.78-0.17%-
Dec 23, 202517.2117.8117.0017.8117.813.67%25,600
Dec 22, 202517.6117.6117.0017.1817.18-2.44%4,800
Dec 19, 202516.8817.7016.8817.6117.614.51%30,200
Dec 18, 202516.4916.8516.4816.8516.85-0.12%12,600
Dec 17, 202516.6617.0316.6416.8716.871.93%25,400
Dec 16, 202517.2117.2116.5216.5516.55-3.44%37,800
Dec 15, 202517.2717.2717.1417.1417.14-1.10%12,200
Dec 12, 202517.1117.3817.1117.3317.331.29%800
Dec 11, 202517.2517.2517.0917.1117.11-1.67%2,600
Dec 10, 202517.4317.4316.8717.4017.40-0.11%17,800
Dec 9, 202517.8917.9017.3817.4217.42-2.57%25,200
Dec 8, 202518.0918.0917.8817.8817.88-2.08%10,400
Dec 5, 202518.2418.2818.1918.2618.26-0.33%11,200
Dec 4, 202517.9818.3417.9818.3218.323.39%70,000
Dec 3, 202518.0018.0017.0017.7217.72-1.56%25,800
Dec 2, 202517.9818.1817.4118.0018.003.81%69,000
Dec 1, 202517.0917.4117.0917.3417.341.46%23,000
Nov 28, 202517.2417.2516.8217.0917.09-0.93%12,600
Nov 27, 202517.0017.6517.0017.2517.25-1.65%16,800
Nov 26, 202516.3018.5816.3017.5417.547.81%110,800
Nov 25, 202516.5116.6016.1116.2716.271.06%14,800
Nov 24, 202516.0016.5016.0016.1016.103.47%19,200
Nov 21, 202515.8415.8415.4915.5615.56-1.77%29,800
Nov 20, 202515.8615.8715.6515.8415.84-0.13%12,200
Nov 19, 202515.6815.9815.6815.8615.861.15%5,800
Nov 18, 202516.4416.4415.6015.6815.68-4.51%27,800
Nov 17, 202516.5016.5016.0016.4216.423.27%28,200
Nov 14, 202516.7216.7215.8015.9015.90-4.90%101,800
Nov 13, 202516.9016.9016.5216.7216.72-1.18%22,400
Nov 12, 202516.8716.9216.6016.9216.920.06%17,000
Nov 11, 202516.6116.9516.6116.9116.91-0.53%9,400
Nov 10, 202516.8817.1316.8017.0017.000.71%18,800
Nov 7, 202517.2517.2516.7716.8816.88-2.14%44,800
Nov 6, 202516.9118.2816.9017.2517.253.29%39,000
Nov 5, 202517.0017.1815.7916.7016.70-4.46%81,600
Nov 4, 202518.0018.0017.4017.4817.48-2.67%22,800
Nov 3, 202517.5618.1017.5117.9617.962.28%43,400
Oct 31, 202517.3517.6017.3317.5617.56-1.07%12,400
Oct 30, 202517.8518.2817.5617.7517.75-0.56%50,000
Oct 28, 202518.0018.5017.8517.8517.85-2.99%41,600
Oct 27, 202518.2718.4518.2018.4018.402.34%71,600
Oct 24, 202518.0018.0117.7717.9817.981.01%61,400
Oct 23, 202517.7917.9517.4817.8017.800.17%24,800
Oct 22, 202518.2818.2817.6017.7717.77-2.20%20,400
Oct 21, 202517.9618.4017.9618.1718.173.47%29,200
Oct 20, 202517.2617.7617.2617.5617.561.86%55,200
Oct 17, 202518.3218.3217.2417.2417.24-6.66%164,200
Oct 16, 202518.9518.9518.3118.4718.47-2.53%75,400
Oct 15, 202518.7219.1018.7218.9518.951.17%28,000
Oct 14, 202519.3519.3518.3018.7318.73-2.45%98,800
Oct 13, 202519.5119.5118.6719.2019.20-3.61%161,000