Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	13.880	14.260	13.880	14.160	12.773	6,200
2023-08-29	12.960	12.960	12.960	12.960	11.690	200
2023-08-24	12.000	15.000	12.000	13.820	12.466	6,400
2023-08-22	11.100	11.100	11.100	11.100	10.013	400
2023-08-18	10.980	10.980	10.980	10.980	9.904	200
2023-08-11	11.880	11.880	11.880	11.880	10.716	400
2023-08-09	11.920	11.920	11.900	11.900	10.734	7,000
2023-08-08	11.800	11.920	11.800	11.920	10.752	10,000
2023-08-07	12.080	12.080	12.080	12.080	10.897	200
2023-08-04	12.180	12.180	12.100	12.100	10.915	2,600
2023-08-02	12.340	12.340	12.340	12.340	11.131	400
2023-07-31	11.700	11.700	11.700	11.700	10.554	6,000
2023-07-28	11.980	11.980	11.980	11.980	10.806	200
2023-07-26	11.980	11.980	11.980	11.980	10.806	3,000
2023-07-24	11.860	11.980	11.700	11.980	10.806	2,000
2023-07-21	11.860	11.860	11.860	11.860	10.698	400
2023-07-20	12.000	12.000	11.860	11.860	10.698	5,000
2023-07-19	12.000	12.000	12.000	12.000	10.824	200
2023-07-13	14.220	14.220	13.900	13.900	12.538	1,800
2023-07-12	14.500	14.500	14.220	14.220	12.827	2,200
2023-06-20	14.000	14.760	14.000	14.760	13.314	2,200
2023-06-16	14.960	15.220	14.960	15.220	13.729	1,200
2023-06-13	14.960	14.960	14.960	14.960	13.495	400
2023-06-08	15.000	15.000	15.000	15.000	13.531	33,400
2023-06-07	15.000	15.000	15.000	15.000	13.531	4,600
2023-06-06	15.000	15.000	15.000	15.000	13.531	1,000
2023-06-02	14.780	14.780	14.760	14.760	13.314	1,400
2023-06-01	14.780	14.780	14.780	14.780	13.332	3,800
2023-05-31	14.580	14.820	14.580	14.820	13.368	5,000
2023-05-30	14.600	14.600	14.420	14.580	13.152	3,600
2023-05-29	14.600	14.780	14.360	14.420	13.007	8,400
2023-05-17	15.000	15.000	15.000	15.000	13.531	600
2023-05-08	15.160	15.160	15.160	15.160	13.675	1,600
2023-05-04	15.160	15.160	15.160	15.160	13.675	200
2023-04-28	15.200	15.200	15.200	15.200	13.711	200
2023-04-21	15.580	15.580	15.580	15.580	14.054	600
2023-04-20	15.560	15.580	15.560	15.580	14.054	1,600
2023-04-19	14.960	14.960	14.820	14.820	13.368	10,200
2023-04-18	14.380	14.380	14.380	14.380	12.971	1,600
2023-04-14	14.380	14.380	14.320	14.320	12.917	200
2023-04-13	14.440	14.640	14.260	14.640	13.206	15,200
2023-04-12	14.300	14.440	14.160	14.180	12.791	10,800
2023-04-06	14.200	14.200	14.200	14.200	12.809	1,000
2023-03-31	14.540	14.580	14.540	14.580	13.152	800
2023-03-27	15.480	15.480	14.980	15.000	13.531	2,800
2023-03-24	15.800	15.840	15.600	15.600	14.072	16,200
2023-03-23	15.000	15.000	15.000	15.000	13.531	5,000
2023-03-22	15.000	15.000	14.740	14.740	13.296	3,800
2023-03-17	15.000	16.000	15.000	15.040	13.567	1,600
2023-03-16	14.000	14.500	14.000	14.500	13.080	12,400
2023-03-15	13.800	13.900	13.760	13.900	12.538	18,400
2023-03-14	13.660	13.800	13.560	13.800	12.448	10,000
2023-03-13	13.280	13.580	13.280	13.560	12.232	7,000
2023-03-10	13.180	13.180	13.100	13.100	11.817	200
2023-03-09	13.260	13.500	13.260	13.400	12.087	12,600
2023-03-08	13.280	13.280	12.700	12.700	11.456	11,800
2023-03-07	13.220	13.320	13.180	13.260	11.961	20,600
2023-03-06	13.100	13.240	13.100	13.240	11.943	26,800
2023-03-03	16.860	16.860	12.700	12.800	11.546	126,000
2023-03-02	18.000	18.000	16.800	17.180	15.497	4,400

← NewerPage 11 of 14 · 809 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.