Tuya Inc. (HKG:2391)
Hong Kong · Delayed Price · Currency is HKD 20.22
+1.03 (5.37%)
At close: Aug 25, 2025, 4:00 PM HKT
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.00 | 19.39 | 19.00 | 19.19 | - | 2.62% | 138,000 |
| Aug 21, 2025 | 18.96 | 18.96 | 18.69 | 18.70 | - | -1.58% | 61,000 |
| Aug 20, 2025 | 19.01 | 19.20 | 18.47 | 19.00 | - | -1.09% | 59,400 |
| Aug 19, 2025 | 19.14 | 19.46 | 19.06 | 19.21 | - | 0.37% | 74,600 |
| Aug 18, 2025 | 19.65 | 19.65 | 19.10 | 19.14 | - | -3.09% | 190,200 |
| Aug 15, 2025 | 19.91 | 19.91 | 19.10 | 19.75 | - | -0.80% | 23,600 |
| Aug 14, 2025 | 19.95 | 20.90 | 19.89 | 19.91 | - | -0.25% | 88,200 |
| Aug 13, 2025 | 19.98 | 20.12 | 19.81 | 19.96 | - | - | 46,200 |
| Aug 12, 2025 | 19.83 | 20.34 | 19.61 | 19.96 | - | -3.11% | 32,800 |
| Aug 11, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | - | 0.49% | 57,000 |
| Aug 8, 2025 | 19.50 | 20.58 | 19.49 | 20.50 | - | 8.18% | 161,400 |
| Aug 7, 2025 | 19.20 | 19.27 | 18.53 | 18.95 | - | -1.25% | 125,800 |
| Aug 6, 2025 | 18.99 | 20.28 | 18.96 | 19.19 | - | 1.21% | 173,000 |
| Aug 5, 2025 | 18.94 | 19.10 | 18.94 | 18.96 | - | 0.05% | 169,200 |
| Aug 4, 2025 | 19.00 | 19.10 | 18.90 | 18.95 | - | -2.12% | 105,400 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.30 | 19.36 | - | -3.68% | 163,600 |
| Jul 31, 2025 | 19.50 | 20.10 | 19.16 | 20.10 | - | 2.55% | 210,400 |
| Jul 30, 2025 | 19.98 | 19.98 | 19.48 | 19.60 | - | -1.90% | 341,200 |
| Jul 29, 2025 | 20.00 | 20.35 | 19.80 | 19.98 | - | -0.60% | 99,000 |
| Jul 28, 2025 | 20.70 | 20.90 | 20.10 | 20.10 | - | -3.13% | 155,600 |
| Jul 25, 2025 | 20.50 | 21.00 | 20.05 | 20.75 | - | -2.12% | 191,800 |
| Jul 24, 2025 | 20.65 | 21.45 | 20.65 | 21.20 | - | 3.16% | 51,200 |
| Jul 23, 2025 | 19.90 | 20.70 | 19.74 | 20.55 | - | 3.37% | 222,800 |
| Jul 22, 2025 | 20.50 | 20.75 | 19.64 | 19.88 | - | -1.34% | 132,000 |
| Jul 21, 2025 | 20.30 | 20.60 | 20.15 | 20.15 | - | -0.74% | 301,200 |
| Jul 18, 2025 | 20.30 | 20.60 | 19.82 | 20.30 | - | -0.49% | 38,400 |
| Jul 17, 2025 | 20.40 | 20.65 | 20.05 | 20.40 | - | -0.24% | 36,800 |
| Jul 16, 2025 | 20.65 | 20.65 | 20.25 | 20.45 | - | 3.70% | 62,805 |
| Jul 15, 2025 | 19.30 | 20.60 | 19.12 | 19.72 | - | 2.18% | 96,200 |
| Jul 14, 2025 | 19.48 | 19.54 | 19.10 | 19.30 | - | -0.92% | 41,200 |
| Jul 11, 2025 | 19.42 | 19.60 | 19.04 | 19.48 | - | -0.81% | 25,800 |
| Jul 10, 2025 | 19.74 | 19.92 | 19.60 | 19.64 | - | 0.61% | 13,800 |
| Jul 9, 2025 | 20.30 | 20.70 | 19.44 | 19.52 | - | -1.41% | 5,600 |
| Jul 8, 2025 | 19.00 | 20.00 | 19.00 | 19.80 | - | 3.88% | 27,800 |
| Jul 7, 2025 | 19.28 | 19.28 | 19.00 | 19.06 | - | 0.63% | 2,200 |
| Jul 4, 2025 | 18.90 | 19.44 | 18.66 | 18.94 | - | -0.94% | 36,000 |
| Jul 3, 2025 | 18.68 | 19.70 | 18.62 | 19.12 | - | 2.69% | 99,000 |
| Jul 2, 2025 | 18.82 | 18.82 | 18.58 | 18.62 | - | -0.96% | 24,000 |
| Jun 30, 2025 | 18.74 | 19.30 | 18.42 | 18.80 | - | 0.75% | 40,200 |
| Jun 27, 2025 | 19.00 | 19.84 | 18.66 | 18.66 | - | -1.79% | 41,200 |
| Jun 26, 2025 | 19.60 | 19.60 | 18.80 | 19.00 | - | -1.45% | 30,200 |
| Jun 25, 2025 | 19.80 | 19.80 | 18.90 | 19.28 | - | 1.80% | 35,400 |
| Jun 24, 2025 | 19.32 | 19.32 | 18.64 | 18.94 | - | -1.76% | 149,400 |
| Jun 23, 2025 | 19.00 | 19.60 | 19.00 | 19.28 | - | -2.13% | 84,600 |
| Jun 20, 2025 | 20.00 | 20.75 | 19.70 | 19.70 | - | -1.50% | 79,400 |
| Jun 19, 2025 | 20.40 | 20.45 | 19.96 | 20.00 | - | -1.96% | 20,000 |
| Jun 18, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | - | -1.21% | 16,200 |
| Jun 17, 2025 | 20.00 | 20.80 | 20.00 | 20.65 | - | 3.25% | 12,800 |
| Jun 16, 2025 | 18.80 | 20.55 | 18.80 | 20.00 | - | -2.20% | 23,200 |
| Jun 13, 2025 | 21.00 | 21.00 | 20.05 | 20.45 | - | -5.10% | 66,000 |