Skip to main content
Tuya Inc. (HKG:2391)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.80
0.00 (0.00%)
At close: Apr 29, 2026

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6218.6217.5617.5017.50-1.69%10,400
Apr 28, 202618.2018.2517.7517.8017.80-2.14%9,000
Apr 27, 202617.9618.3217.6018.1918.191.34%44,200
Apr 24, 202618.0218.0217.9117.9517.95-1.97%15,400
Apr 23, 202618.6818.7018.1118.3118.31-2.09%16,400
Apr 22, 202618.6818.6818.6818.7018.70-2.04%800
Apr 21, 202618.8119.1518.5119.0919.091.49%42,200
Apr 20, 202618.6918.9918.6918.8118.810.64%7,000
Apr 17, 202618.9018.9118.5018.6918.69-1.06%8,600
Apr 16, 202618.4718.9018.2618.8918.893.45%25,200
Apr 15, 202618.3118.4317.8818.2618.26-0.22%18,600
Apr 14, 202618.8018.8018.0518.3018.30-2.66%2,400
Apr 13, 202618.0018.9318.0018.8018.801.62%5,600
Apr 10, 202617.7118.5017.7118.5018.505.47%45,400
Apr 9, 202618.4718.5317.5217.5417.54-6.20%40,000
Apr 8, 202617.5218.9017.5218.7018.706.86%17,400
Apr 2, 202617.6818.0117.3617.5017.50-3.26%12,000
Apr 1, 202618.1218.9917.8418.0918.092.38%16,600
Mar 31, 202617.9317.9417.6017.6717.67-2.54%20,600
Mar 30, 202618.3118.7517.9418.1318.13-3.51%30,890
Mar 27, 202618.7818.8018.4818.7918.790.05%13,800
Mar 26, 202618.9719.0218.7118.7818.78-1.93%21,200
Mar 25, 202619.6819.6819.0519.1519.15-2.69%47,200
Mar 24, 202619.0819.7718.8519.6819.687.60%80,800
Mar 23, 202619.0019.8017.8018.2918.294.57%98,000
Mar 20, 202617.2217.5417.2117.4917.49-0.74%25,200
Mar 19, 202618.6018.6017.3817.6217.62-7.26%24,600
Mar 18, 202619.0019.0818.8519.0019.00-0.42%31,600
Mar 17, 202619.3519.5218.9619.0819.08-3.20%95,000
Mar 16, 202619.3219.9619.2019.7119.242.02%78,800
Mar 13, 202619.4019.4019.2719.3218.86-0.41%64,000
Mar 12, 202619.6419.6619.1719.4018.93-0.72%10,600
Mar 11, 202619.3019.7919.2819.5419.071.61%46,800
Mar 10, 202619.0319.2819.0319.2318.771.58%66,400
Mar 9, 202619.4819.4818.5018.9318.48-2.82%32,200
Mar 6, 202618.9319.5018.9319.4819.013.62%56,000
Mar 5, 202618.9019.1618.6118.8018.35-0.95%31,200
Mar 4, 202619.2919.5016.3018.9818.52-0.11%116,200
Mar 3, 202619.3019.6218.6819.0018.542.10%87,600
Mar 2, 202618.9419.5016.3018.6118.16-2.05%82,200
Feb 27, 202619.1019.1018.6019.0018.54-1.91%68,400
Feb 26, 202618.8219.7218.8219.3718.903.86%149,600
Feb 25, 202618.8018.8018.4818.6518.205.49%128,200
Feb 24, 202617.2818.0017.2817.6817.262.31%89,800
Feb 23, 202617.1017.2917.1017.2816.862.86%32,400
Feb 20, 202617.2017.2016.5016.8016.40-2.33%21,600
Feb 16, 202616.6617.3116.6617.2016.794.31%49,800
Feb 13, 202616.6116.6116.3916.4916.09-0.72%7,600
Feb 12, 202616.9916.9916.6116.6116.21-2.01%1,000
Feb 11, 202616.8017.0116.8016.9516.540.95%14,400
Feb 10, 202616.8616.8616.4816.7916.392.63%19,000
Feb 9, 202616.2216.6816.2216.3615.970.86%7,800
Feb 6, 202617.0017.0016.1116.2215.830.19%10,600
Feb 5, 202616.1816.1816.1816.1915.800.31%400
Feb 4, 202616.1016.6016.0516.1415.75-2.77%13,200
Feb 3, 202616.3816.6016.1716.6016.204.21%56,200
Feb 2, 202616.6816.6815.9015.9315.55-4.67%60,400
Jan 30, 202617.1617.1616.6016.7116.31-3.47%53,000
Jan 29, 202617.2317.6017.2317.3116.890.46%54,400
Jan 28, 202617.0017.3017.0017.2316.820.70%37,000
Jan 27, 202616.8617.1416.8117.1116.701.24%9,000
Jan 26, 202617.4917.5816.8816.9016.49-1.63%109,800
Jan 23, 202617.3717.3717.0417.1816.77-10,800
Jan 22, 202617.0417.1817.0117.1816.772.26%9,400
Jan 21, 202617.1517.1516.5016.8016.40-2.67%98,800
Jan 20, 202617.4417.4417.1517.2616.85-1.03%26,600
Jan 19, 202618.1418.1417.4017.4417.021.40%22,400
Jan 16, 202617.6017.6017.1417.2016.79-2.49%44,000
Jan 15, 202617.8017.8217.4417.6417.22-2.00%38,400
Jan 14, 202618.1018.2117.7418.0017.57-1.15%65,800
Jan 13, 202617.8518.8217.8518.2117.772.30%160,400
Jan 12, 202617.5017.9817.1917.8017.371.60%184,600
Jan 9, 202617.6117.6117.2017.5217.10-0.51%29,600
Jan 8, 202617.4017.6017.4017.6117.191.27%37,200
Jan 7, 202617.9017.9017.1717.3916.97-0.91%35,800
Jan 6, 202616.8817.8016.8817.5517.133.97%25,200
Jan 5, 202616.8517.1016.8516.8816.470.18%26,600
Jan 2, 202616.9516.9716.5116.8516.45-0.71%28,400
Dec 31, 202517.1617.1616.5216.9716.56-1.11%14,400
Dec 30, 202516.8017.2016.7017.1616.752.26%17,629
Dec 29, 202517.7717.7916.7816.7816.38-5.62%40,600
Dec 24, 202517.7817.7817.7817.7817.35-0.17%-
Dec 23, 202517.2117.8117.0017.8117.383.67%25,600
Dec 22, 202517.6117.6117.0017.1816.77-2.44%4,800
Dec 19, 202516.8817.7016.8817.6117.194.51%30,200
Dec 18, 202516.4916.8516.4816.8516.45-0.12%12,600
Dec 17, 202516.6617.0316.6416.8716.461.93%25,400
Dec 16, 202517.2117.2116.5216.5516.15-3.44%37,800
Dec 15, 202517.2717.2717.1417.1416.73-1.10%12,200
Dec 12, 202517.1117.3817.1117.3316.911.29%800
Dec 11, 202517.2517.2517.0917.1116.70-1.67%2,600
Dec 10, 202517.4317.4316.8717.4016.98-0.11%17,800
Dec 9, 202517.8917.9017.3817.4217.00-2.57%25,200
Dec 8, 202518.0918.0917.8817.8817.45-2.08%10,400
Dec 5, 202518.2418.2818.1918.2617.82-0.33%11,200
Dec 4, 202517.9818.3417.9818.3217.883.39%70,000
Dec 3, 202518.0018.0017.0017.7217.29-1.56%25,800
Dec 2, 202517.9818.1817.4118.0017.573.81%69,000
Dec 1, 202517.0917.4117.0917.3416.921.46%23,000
Nov 28, 202517.2417.2516.8217.0916.68-0.93%12,600