Tuya Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.520	13.400	12.520	13.230	13.230	25,400
2026-10-20	12.840	12.850	12.790	12.790	12.790	10,400
2026-10-16	12.510	13.240	12.510	12.850	12.850	1,600
2026-10-15	13.500	13.510	12.780	13.240	13.240	54,800
2026-10-14	13.100	13.400	12.840	13.400	13.400	24,400
2026-10-13	13.000	13.500	13.000	13.090	13.090	13,400
2026-10-12	13.000	13.000	13.000	13.000	13.000	0
2026-10-09	13.100	13.100	12.600	12.800	12.800	11,800
2026-10-08	13.020	13.070	12.850	13.070	13.070	3,000
2026-10-07	13.020	13.060	12.850	13.040	13.040	3,000
2026-10-06	13.000	13.020	13.000	13.020	13.020	0
2026-10-05	13.000	13.020	13.000	13.020	13.020	0
2026-10-02	13.000	13.020	13.000	13.020	13.020	1,000
2026-09-30	13.000	13.020	13.000	13.020	13.020	1,000
2026-09-29	13.000	13.000	13.000	13.000	13.000	200
2026-09-28	13.000	13.000	13.000	13.000	13.000	800
2026-09-25	13.020	13.020	13.000	13.000	13.000	4,400
2026-09-24	13.020	13.060	13.020	13.060	13.060	200
2026-09-23	13.020	13.060	13.020	13.060	13.060	200
2026-09-22	13.020	13.040	13.020	13.040	13.040	200
2026-09-21	13.670	13.670	13.000	13.020	13.020	5,200
2026-09-18	14.000	14.000	13.680	13.680	13.680	2,400
2026-09-17	14.100	14.130	13.940	13.940	13.940	2,400
2026-09-16	13.300	13.300	13.300	13.300	13.300	400
2026-09-15	13.300	13.300	13.300	13.300	13.300	400
2026-09-14	13.300	13.300	13.300	13.300	13.300	3,200
2026-09-11	13.300	13.300	13.300	13.300	13.300	1,400
2026-09-10	14.030	14.030	13.700	13.950	13.950	3,800
2026-09-09	14.240	14.570	13.510	14.300	14.300	28,000
2026-09-08	13.510	14.590	13.500	14.220	14.220	15,000
2026-09-07	15.100	15.100	15.050	15.050	15.050	400
2026-09-04	14.800	15.030	14.800	15.030	15.030	11,400
2026-09-03	14.840	14.990	14.590	14.790	14.790	3,600
2026-09-02	14.760	14.840	14.440	14.840	14.840	25,600
2026-09-01	14.680	14.800	14.680	14.800	14.800	14,600
2026-08-31	14.790	14.880	14.540	14.720	14.720	33,000
2026-08-28	14.410	14.930	14.410	14.800	14.800	24,000
2026-08-27	14.170	14.500	14.170	14.390	14.390	21,400
2026-08-26	14.150	14.150	13.500	14.000	14.000	30,600
2026-08-25	13.920	13.920	13.670	13.700	13.700	7,000
2026-08-24	13.620	14.200	13.620	13.970	13.970	12,000
2026-08-21	13.450	13.610	13.450	13.610	13.610	1,000
2026-08-20	13.420	13.450	13.410	13.450	13.450	5,000
2026-08-19	13.710	13.710	13.150	13.360	13.360	1,800
2026-08-18	14.000	14.000	13.210	13.710	13.710	2,000
2026-08-17	13.900	13.900	13.880	13.880	13.880	3,200
2026-08-14	12.520	14.480	12.520	13.900	13.900	4,200
2026-08-13	13.700	13.700	13.700	13.700	13.700	1,000
2026-08-12	13.440	14.100	13.440	13.500	13.500	32,600
2026-08-11	14.220	14.380	14.180	14.220	14.220	3,000
2026-08-10	14.000	14.280	14.000	14.210	14.210	5,000
2026-08-07	13.400	13.460	13.400	13.460	13.460	1,600
2026-08-06	13.390	13.400	13.390	13.400	13.400	400
2026-08-05	13.320	13.820	13.320	13.820	13.820	3,400
2026-08-04	13.210	13.700	13.210	13.690	13.690	5,200
2026-08-03	13.300	13.300	13.210	13.210	13.210	2,000
2026-07-31	13.080	14.010	13.080	13.300	13.300	9,800
2026-07-30	14.540	14.540	12.490	13.060	13.060	83,800
2026-07-29	13.800	17.660	13.800	15.380	15.380	78,800
2026-07-28	13.750	13.750	13.500	13.550	13.550	4,200

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.4748 HKD
2025-09-10	0.4238 HKD
2025-03-12	0.4772 HKD
2024-09-10	0.4620 HKD
2024-09-09	0.0589 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.