Tuya Inc. (HKG:2391)
Hong Kong · Delayed Price · Currency is HKD 12.52
-0.27 (-2.11%)
Oct 21, 2026, 9:35 AM HKT
Tuya Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.11% | 4,400 |
| Oct 20, 2026 | 12.84 | 12.85 | 12.79 | 12.79 | 12.79 | -0.47% | 10,400 |
| Oct 16, 2026 | 12.51 | 13.24 | 12.51 | 12.85 | 12.85 | -2.95% | 1,600 |
| Oct 15, 2026 | 13.50 | 13.51 | 12.78 | 13.24 | 13.24 | -1.19% | 54,800 |
| Oct 14, 2026 | 13.10 | 13.40 | 12.84 | 13.40 | 13.40 | 2.37% | 24,400 |
| Oct 13, 2026 | 13.00 | 13.50 | 13.00 | 13.09 | 13.09 | 0.69% | 13,400 |
| Oct 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 9, 2026 | 13.10 | 13.10 | 12.60 | 12.80 | 12.80 | -2.07% | 11,800 |
| Oct 8, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% | - |
| Oct 7, 2026 | 13.02 | 13.06 | 12.85 | 13.04 | 13.04 | 0.15% | 3,000 |
| Oct 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Oct 5, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Oct 2, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Sep 30, 2026 | 13.00 | 13.00 | 13.00 | 13.02 | 13.02 | 0.15% | 1,000 |
| Sep 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Sep 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 800 |
| Sep 25, 2026 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | -0.46% | 4,400 |
| Sep 24, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Sep 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | - |
| Sep 22, 2026 | 13.02 | 13.02 | 13.02 | 13.04 | 13.04 | 0.15% | 200 |
| Sep 21, 2026 | 13.67 | 13.67 | 13.00 | 13.02 | 13.02 | -4.82% | 5,200 |
| Sep 18, 2026 | 14.00 | 14.00 | 13.68 | 13.68 | 13.68 | -1.87% | 2,400 |
| Sep 17, 2026 | 14.10 | 14.13 | 14.10 | 13.94 | 13.94 | 4.81% | 2,400 |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 400 |
| Sep 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3,200 |
| Sep 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.66% | 1,400 |
| Sep 10, 2026 | 14.03 | 14.03 | 13.70 | 13.95 | 13.95 | -2.45% | 3,800 |
| Sep 9, 2026 | 14.24 | 14.57 | 13.51 | 14.30 | 14.30 | 0.56% | 28,000 |
| Sep 8, 2026 | 13.51 | 14.59 | 13.50 | 14.22 | 14.22 | -5.51% | 15,000 |
| Sep 7, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.13% | 400 |
| Sep 4, 2026 | 14.80 | 15.00 | 14.80 | 15.03 | 15.03 | 1.62% | 11,400 |
| Sep 3, 2026 | 14.84 | 14.99 | 14.59 | 14.79 | 14.79 | -0.34% | 3,600 |
| Sep 2, 2026 | 14.76 | 14.84 | 14.44 | 14.84 | 14.84 | 0.27% | 25,600 |
| Sep 1, 2026 | 14.68 | 14.80 | 14.68 | 14.80 | 14.80 | 0.54% | 14,600 |
| Aug 31, 2026 | 14.79 | 14.88 | 14.54 | 14.72 | 14.72 | -0.54% | 33,000 |
| Aug 28, 2026 | 14.41 | 14.93 | 14.41 | 14.80 | 14.80 | 2.85% | 24,000 |
| Aug 27, 2026 | 14.17 | 14.50 | 14.17 | 14.39 | 14.39 | 2.79% | 21,400 |
| Aug 26, 2026 | 14.15 | 14.15 | 13.50 | 14.00 | 14.00 | 2.19% | 30,600 |
| Aug 25, 2026 | 13.92 | 13.92 | 13.67 | 13.70 | 13.70 | -1.93% | 7,000 |
| Aug 24, 2026 | 13.62 | 14.20 | 13.62 | 13.97 | 13.97 | 2.65% | 12,000 |
| Aug 21, 2026 | 13.45 | 13.51 | 13.45 | 13.61 | 13.61 | 1.19% | 1,000 |
| Aug 20, 2026 | 13.42 | 13.42 | 13.41 | 13.45 | 13.45 | 0.67% | 5,000 |
| Aug 19, 2026 | 13.71 | 13.71 | 13.15 | 13.36 | 13.36 | -2.55% | 1,800 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.21 | 13.71 | 13.71 | -1.22% | 2,000 |
| Aug 17, 2026 | 13.90 | 13.90 | 13.88 | 13.88 | 13.88 | -0.14% | 3,200 |
| Aug 14, 2026 | 12.52 | 14.48 | 12.52 | 13.90 | 13.90 | 1.46% | 4,200 |
| Aug 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 1,000 |
| Aug 12, 2026 | 13.44 | 14.10 | 13.44 | 13.50 | 13.50 | -5.06% | 32,600 |
| Aug 11, 2026 | 14.22 | 14.38 | 14.18 | 14.22 | 14.22 | 0.07% | 3,000 |