Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	7.950	9.000	7.950	8.910	8.037	15,400
2022-11-15	7.910	8.430	7.910	7.910	7.135	6,200
2022-11-14	7.900	8.300	7.900	7.910	7.135	600
2022-11-11	7.980	8.000	7.900	7.900	7.126	6,600
2022-11-10	7.490	7.490	7.490	7.490	6.756	600
2022-11-09	7.490	7.490	7.490	7.490	6.756	1,000
2022-11-08	7.540	7.620	7.490	7.490	6.756	16,400
2022-11-07	7.460	7.500	7.460	7.490	6.756	3,400
2022-11-04	7.410	7.460	7.410	7.460	6.729	800
2022-11-03	7.400	7.400	7.400	7.400	6.675	2,400
2022-11-02	7.200	7.500	7.190	7.500	6.765	3,200
2022-11-01	7.050	7.200	7.050	7.200	6.495	2,200
2022-10-31	6.590	7.090	6.590	7.090	6.395	2,200
2022-10-27	6.520	6.520	6.520	6.520	5.881	200
2022-10-25	6.330	6.520	6.320	6.520	5.881	2,600
2022-10-24	6.420	6.440	6.240	6.350	5.728	13,000
2022-10-21	7.170	7.200	7.100	7.100	6.405	2,400
2022-10-20	7.390	7.390	6.800	6.800	6.134	1,400
2022-10-19	7.420	7.420	7.320	7.320	6.603	800
2022-10-18	6.750	7.100	6.750	7.010	6.323	2,800
2022-10-17	6.930	6.930	6.930	6.930	6.251	400
2022-10-13	6.600	6.600	6.560	6.580	5.935	1,000
2022-10-12	7.100	7.200	6.720	6.720	6.062	20,800
2022-10-11	7.100	7.180	7.100	7.110	6.414	3,200
2022-10-10	7.440	7.500	7.200	7.200	6.495	22,000
2022-10-07	7.700	7.700	7.700	7.700	6.946	400
2022-10-06	7.700	7.700	7.700	7.700	6.946	1,000
2022-10-05	7.600	7.610	7.600	7.610	6.865	9,600
2022-10-03	7.600	7.600	7.600	7.600	6.856	200
2022-09-30	7.600	7.900	7.000	7.600	6.856	7,400
2022-09-28	7.810	7.810	7.810	7.810	7.045	2,000
2022-09-27	7.790	7.800	7.790	7.800	7.036	1,200
2022-09-26	7.840	7.880	7.730	7.730	6.973	3,800
2022-09-23	8.040	8.050	7.120	7.990	7.207	6,600
2022-09-22	8.300	8.300	8.290	8.290	7.478	1,000
2022-09-21	8.570	8.700	8.560	8.560	7.721	800
2022-09-20	8.590	8.790	8.590	8.780	7.920	2,600
2022-09-19	8.810	8.810	8.600	8.600	7.758	2,200
2022-09-16	9.000	9.100	8.150	9.100	8.209	2,800
2022-09-15	9.290	9.290	9.120	9.120	8.227	1,600
2022-09-14	9.390	9.390	9.300	9.300	8.389	3,000
2022-09-13	9.570	9.850	9.410	9.520	8.587	18,000
2022-09-09	9.390	9.400	9.390	9.390	8.470	4,200
2022-09-08	9.450	9.450	8.090	8.860	7.992	14,800
2022-09-07	9.850	9.850	9.800	9.800	8.840	9,000
2022-09-06	9.740	9.740	9.740	9.740	8.786	200
2022-09-05	9.880	9.880	9.700	9.700	8.750	4,800
2022-09-02	9.930	9.930	9.860	9.880	8.912	7,200
2022-09-01	10.020	10.080	10.000	10.040	9.056	3,000
2022-08-31	10.500	10.600	10.380	10.460	9.435	3,200
2022-08-30	11.040	11.040	10.820	10.820	9.760	4,000
2022-08-26	10.940	11.380	10.940	11.080	9.995	2,200
2022-08-25	10.900	10.940	10.900	10.920	9.850	1,200
2022-08-24	11.200	11.200	10.900	10.900	9.832	8,600
2022-08-23	11.400	11.520	11.120	11.200	10.103	14,400
2022-08-22	11.840	11.920	11.080	11.500	10.373	35,000
2022-08-19	12.520	12.520	12.480	12.480	11.257	3,800
2022-08-18	12.200	12.400	12.200	12.240	11.041	6,800
2022-08-17	13.060	13.060	12.840	12.860	11.600	5,400
2022-08-16	13.260	13.320	13.000	13.060	11.781	5,600

← NewerPage 13 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.