Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.860	17.140	16.810	17.110	16.699	9,000
2026-01-26	17.490	17.580	16.880	16.900	16.494	109,800
2026-01-23	17.370	17.370	17.040	17.180	16.767	10,800
2026-01-22	17.040	17.180	17.010	17.180	16.767	9,400
2026-01-21	17.150	17.150	16.500	16.800	16.396	98,800
2026-01-20	17.440	17.440	17.150	17.260	16.845	26,600
2026-01-19	18.140	18.140	17.400	17.440	17.021	22,400
2026-01-16	17.600	17.600	17.140	17.200	16.787	44,000
2026-01-15	17.800	17.820	17.440	17.640	17.216	38,400
2026-01-14	18.100	18.210	17.740	18.000	17.567	65,800
2026-01-13	17.850	18.820	17.850	18.210	17.772	160,400
2026-01-12	17.500	17.980	17.190	17.800	17.372	184,600
2026-01-09	17.610	17.610	17.200	17.520	17.099	29,600
2026-01-08	17.400	17.610	17.400	17.610	17.187	37,200
2026-01-07	17.900	17.900	17.170	17.390	16.972	35,800
2026-01-06	16.880	17.800	16.880	17.550	17.128	25,200
2026-01-05	16.850	17.100	16.850	16.880	16.474	26,600
2026-01-02	16.950	16.970	16.510	16.850	16.445	28,400
2025-12-31	17.160	17.160	16.520	16.970	16.562	14,400
2025-12-30	16.800	17.200	16.700	17.160	16.748	17,629
2025-12-29	17.770	17.790	16.780	16.780	16.377	40,600
2025-12-23	17.210	17.810	17.000	17.810	17.382	25,600
2025-12-22	17.610	17.610	17.000	17.180	16.767	4,800
2025-12-19	16.880	17.700	16.880	17.610	17.187	30,200
2025-12-18	16.490	16.850	16.480	16.850	16.445	12,600
2025-12-17	16.660	17.030	16.640	16.870	16.465	25,400
2025-12-16	17.210	17.210	16.520	16.550	16.152	37,800
2025-12-15	17.270	17.270	17.140	17.140	16.728	12,200
2025-12-12	17.110	17.380	17.110	17.330	16.914	800
2025-12-11	17.250	17.250	17.090	17.110	16.699	2,600
2025-12-10	17.430	17.430	16.870	17.400	16.982	17,800
2025-12-09	17.890	17.900	17.380	17.420	17.001	25,200
2025-12-08	18.090	18.090	17.880	17.880	17.450	10,400
2025-12-05	18.240	18.280	18.190	18.260	17.821	11,200
2025-12-04	17.980	18.340	17.980	18.320	17.880	70,000
2025-12-03	18.000	18.000	17.000	17.720	17.294	25,800
2025-12-02	17.980	18.180	17.410	18.000	17.567	69,000
2025-12-01	17.090	17.410	17.090	17.340	16.923	23,000
2025-11-28	17.240	17.250	16.820	17.090	16.679	12,600
2025-11-27	17.000	17.650	17.000	17.250	16.835	16,800
2025-11-26	16.300	18.580	16.300	17.540	17.119	110,800
2025-11-25	16.510	16.600	16.110	16.270	15.879	14,800
2025-11-24	16.000	16.500	16.000	16.100	15.713	19,200
2025-11-21	15.840	15.840	15.490	15.560	15.186	29,800
2025-11-20	15.860	15.870	15.650	15.840	15.459	12,200
2025-11-19	15.680	15.980	15.680	15.860	15.479	5,800
2025-11-18	16.440	16.440	15.600	15.680	15.303	27,800
2025-11-17	16.500	16.500	16.000	16.420	16.025	28,200
2025-11-14	16.720	16.720	15.800	15.900	15.518	101,800
2025-11-13	16.900	16.900	16.520	16.720	16.318	22,400
2025-11-12	16.870	16.920	16.600	16.920	16.513	17,000
2025-11-11	16.610	16.950	16.610	16.910	16.504	9,400
2025-11-10	16.880	17.130	16.800	17.000	16.591	18,800
2025-11-07	17.250	17.250	16.770	16.880	16.474	44,800
2025-11-06	16.910	18.280	16.900	17.250	16.835	39,000
2025-11-05	17.000	17.180	15.790	16.700	16.299	81,600
2025-11-04	18.000	18.000	17.400	17.480	17.060	22,800
2025-11-03	17.560	18.100	17.510	17.960	17.528	43,400
2025-10-31	17.350	17.600	17.330	17.560	17.138	12,400
2025-10-30	17.850	18.280	17.560	17.750	17.323	50,000

← NewerPage 4 of 5 · 245 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.