Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.000	18.500	17.850	17.850	17.421	41,600
2025-10-27	18.270	18.450	18.200	18.400	17.958	71,600
2025-10-24	18.000	18.010	17.770	17.980	17.548	61,400
2025-10-23	17.790	17.950	17.480	17.800	17.372	24,800
2025-10-22	18.280	18.280	17.600	17.770	17.343	20,400
2025-10-21	17.960	18.400	17.960	18.170	17.733	29,200
2025-10-20	17.260	17.760	17.260	17.560	17.138	55,200
2025-10-17	18.320	18.320	17.240	17.240	16.826	164,200
2025-10-16	18.950	18.950	18.310	18.470	18.026	75,400
2025-10-15	18.720	19.100	18.720	18.950	18.495	28,000
2025-10-14	19.350	19.350	18.300	18.730	18.280	98,800
2025-10-13	19.510	19.510	18.670	19.200	18.739	161,000
2025-10-10	20.780	20.820	19.650	19.920	19.441	81,200
2025-10-09	20.540	20.540	20.120	20.240	19.754	78,400
2025-10-08	19.950	20.500	19.250	20.400	19.910	102,600
2025-10-06	20.000	20.000	19.660	19.890	19.412	33,400
2025-10-03	20.800	20.800	19.900	19.910	19.432	42,200
2025-10-02	19.710	20.700	19.710	20.380	19.890	92,600
2025-09-30	19.510	19.890	19.400	19.680	19.207	41,200
2025-09-29	19.300	19.800	19.280	19.510	19.041	70,000
2025-09-26	20.820	20.820	19.300	19.380	18.914	121,800
2025-09-25	19.950	20.860	19.560	20.820	20.320	234,200
2025-09-24	19.230	19.460	19.000	19.420	18.953	128,200
2025-09-23	20.280	20.300	19.520	19.700	19.227	94,600
2025-09-22	21.480	21.480	20.360	20.580	20.085	72,400
2025-09-19	20.560	20.780	20.480	20.620	20.124	77,600
2025-09-18	20.960	21.040	20.380	20.540	20.046	113,000
2025-09-17	20.100	20.980	20.100	20.980	20.476	132,200
2025-09-16	20.120	20.560	20.060	20.100	19.617	92,800
2025-09-15	20.580	20.580	20.000	20.120	19.637	73,000
2025-09-12	20.000	21.000	20.000	20.540	20.046	249,000
2025-09-11	19.800	19.960	19.060	19.900	19.422	131,600
2025-09-10	19.580	20.200	19.580	19.800	19.324	206,600
2025-09-09	19.930	20.240	19.580	20.000	19.107	132,800
2025-09-08	20.380	20.560	19.930	19.940	19.049	112,000
2025-09-05	19.800	20.080	19.560	20.000	19.107	104,200
2025-09-04	21.000	21.000	19.380	19.800	18.916	279,800
2025-09-03	20.900	21.000	20.520	21.000	20.062	182,200
2025-09-02	21.660	22.000	20.680	20.900	19.967	301,600
2025-09-01	22.500	22.560	21.420	22.100	21.113	342,000
2025-08-29	23.480	23.500	21.960	22.200	21.208	401,600
2025-08-28	22.560	24.180	22.560	23.500	22.450	1,037,800
2025-08-27	20.580	24.240	20.580	22.180	21.189	1,014,200
2025-08-26	20.200	20.720	20.100	20.500	19.584	73,600
2025-08-25	19.400	20.760	19.400	20.220	19.317	138,400
2025-08-22	19.000	19.390	19.000	19.190	18.333	138,000
2025-08-21	18.960	18.960	18.690	18.700	17.865	61,000
2025-08-20	19.010	19.200	18.470	19.000	18.151	59,400
2025-08-19	19.140	19.460	19.060	19.210	18.352	74,600
2025-08-18	19.650	19.650	19.100	19.140	18.285	190,200
2025-08-15	19.910	19.910	19.100	19.750	18.868	23,600
2025-08-14	19.950	20.900	19.890	19.910	19.021	88,200
2025-08-13	19.980	20.120	19.810	19.960	19.069	46,200
2025-08-12	19.830	20.340	19.610	19.960	19.069	32,800
2025-08-11	21.500	21.500	20.400	20.600	19.680	57,000
2025-08-08	19.500	20.580	19.490	20.500	19.584	161,400
2025-08-07	19.200	19.270	18.530	18.950	18.104	125,800
2025-08-06	18.990	20.280	18.960	19.190	18.333	173,000
2025-08-05	18.940	19.100	18.940	18.960	18.113	169,200
2025-08-04	19.000	19.100	18.900	18.950	18.104	105,400

← NewerPage 5 of 14 · 808 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.