Tuya Inc. (HKG:2391)
Hong Kong · Delayed Price · Currency is HKD 17.26
-0.18 (-1.03%)
At close: Jan 20, 2026
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.44 | 17.44 | 17.15 | 17.26 | 17.26 | -1.03% | 26,600 |
| Jan 19, 2026 | 18.14 | 18.14 | 17.40 | 17.44 | 17.44 | 1.40% | 22,400 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.14 | 17.20 | 17.20 | -2.49% | 44,000 |
| Jan 15, 2026 | 17.80 | 17.82 | 17.44 | 17.64 | 17.64 | -2.00% | 38,400 |
| Jan 14, 2026 | 18.10 | 18.21 | 17.74 | 18.00 | 18.00 | -1.15% | 65,800 |
| Jan 13, 2026 | 17.85 | 18.82 | 17.85 | 18.21 | 18.21 | 2.30% | 160,400 |
| Jan 12, 2026 | 17.50 | 17.98 | 17.19 | 17.80 | 17.80 | 1.60% | 184,600 |
| Jan 9, 2026 | 17.61 | 17.61 | 17.20 | 17.52 | 17.52 | -0.51% | 29,600 |
| Jan 8, 2026 | 17.40 | 17.60 | 17.40 | 17.61 | 17.61 | 1.27% | 37,200 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.17 | 17.39 | 17.39 | -0.91% | 35,800 |
| Jan 6, 2026 | 16.88 | 17.80 | 16.88 | 17.55 | 17.55 | 3.97% | 25,200 |
| Jan 5, 2026 | 16.85 | 17.10 | 16.85 | 16.88 | 16.88 | 0.18% | 26,600 |
| Jan 2, 2026 | 16.95 | 16.97 | 16.51 | 16.85 | 16.85 | -0.71% | 28,400 |
| Dec 31, 2025 | 17.16 | 17.16 | 16.52 | 16.97 | 16.97 | -1.11% | 14,400 |
| Dec 30, 2025 | 16.80 | 17.20 | 16.70 | 17.16 | 17.16 | 2.26% | 17,629 |
| Dec 29, 2025 | 17.77 | 17.79 | 16.78 | 16.78 | 16.78 | -5.62% | 40,600 |
| Dec 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.17% | - |
| Dec 23, 2025 | 17.21 | 17.81 | 17.00 | 17.81 | 17.81 | 3.67% | 25,600 |
| Dec 22, 2025 | 17.61 | 17.61 | 17.00 | 17.18 | 17.18 | -2.44% | 4,800 |
| Dec 19, 2025 | 16.88 | 17.70 | 16.88 | 17.61 | 17.61 | 4.51% | 30,200 |
| Dec 18, 2025 | 16.49 | 16.85 | 16.48 | 16.85 | 16.85 | -0.12% | 12,600 |
| Dec 17, 2025 | 16.66 | 17.03 | 16.64 | 16.87 | 16.87 | 1.93% | 25,400 |
| Dec 16, 2025 | 17.21 | 17.21 | 16.52 | 16.55 | 16.55 | -3.44% | 37,800 |
| Dec 15, 2025 | 17.27 | 17.27 | 17.14 | 17.14 | 17.14 | -1.10% | 12,200 |
| Dec 12, 2025 | 17.11 | 17.38 | 17.11 | 17.33 | 17.33 | 1.29% | 800 |
| Dec 11, 2025 | 17.25 | 17.25 | 17.09 | 17.11 | 17.11 | -1.67% | 2,600 |
| Dec 10, 2025 | 17.43 | 17.43 | 16.87 | 17.40 | 17.40 | -0.11% | 17,800 |
| Dec 9, 2025 | 17.89 | 17.90 | 17.38 | 17.42 | 17.42 | -2.57% | 25,200 |
| Dec 8, 2025 | 18.09 | 18.09 | 17.88 | 17.88 | 17.88 | -2.08% | 10,400 |
| Dec 5, 2025 | 18.24 | 18.28 | 18.19 | 18.26 | 18.26 | -0.33% | 11,200 |
| Dec 4, 2025 | 17.98 | 18.34 | 17.98 | 18.32 | 18.32 | 3.39% | 70,000 |
| Dec 3, 2025 | 18.00 | 18.00 | 17.00 | 17.72 | 17.72 | -1.56% | 25,800 |
| Dec 2, 2025 | 17.98 | 18.18 | 17.41 | 18.00 | 18.00 | 3.81% | 69,000 |
| Dec 1, 2025 | 17.09 | 17.41 | 17.09 | 17.34 | 17.34 | 1.46% | 23,000 |
| Nov 28, 2025 | 17.24 | 17.25 | 16.82 | 17.09 | 17.09 | -0.93% | 12,600 |
| Nov 27, 2025 | 17.00 | 17.65 | 17.00 | 17.25 | 17.25 | -1.65% | 16,800 |
| Nov 26, 2025 | 16.30 | 18.58 | 16.30 | 17.54 | 17.54 | 7.81% | 110,800 |
| Nov 25, 2025 | 16.51 | 16.60 | 16.11 | 16.27 | 16.27 | 1.06% | 14,800 |
| Nov 24, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 3.47% | 19,200 |
| Nov 21, 2025 | 15.84 | 15.84 | 15.49 | 15.56 | 15.56 | -1.77% | 29,800 |
| Nov 20, 2025 | 15.86 | 15.87 | 15.65 | 15.84 | 15.84 | -0.13% | 12,200 |
| Nov 19, 2025 | 15.68 | 15.98 | 15.68 | 15.86 | 15.86 | 1.15% | 5,800 |
| Nov 18, 2025 | 16.44 | 16.44 | 15.60 | 15.68 | 15.68 | -4.51% | 27,800 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.00 | 16.42 | 16.42 | 3.27% | 28,200 |
| Nov 14, 2025 | 16.72 | 16.72 | 15.80 | 15.90 | 15.90 | -4.90% | 101,800 |
| Nov 13, 2025 | 16.90 | 16.90 | 16.52 | 16.72 | 16.72 | -1.18% | 22,400 |
| Nov 12, 2025 | 16.87 | 16.92 | 16.60 | 16.92 | 16.92 | 0.06% | 17,000 |
| Nov 11, 2025 | 16.61 | 16.95 | 16.61 | 16.91 | 16.91 | -0.53% | 9,400 |
| Nov 10, 2025 | 16.88 | 17.13 | 16.80 | 17.00 | 17.00 | 0.71% | 18,800 |
| Nov 7, 2025 | 17.25 | 17.25 | 16.77 | 16.88 | 16.88 | -2.14% | 44,800 |