Tuya Inc

2391
🏛️ hong-kong →
19.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.53 12.63 12.13 12.13 0.1M
2022-12-29 12.74 12.74 12.53 12.53 0.0M
2022-12-28 13.19 13.19 13.05 13.05 0.0M
2022-12-23 13.28 13.65 13.26 13.40 0.0M
2022-12-22 12.20 13.11 11.70 12.88 0.1M
2022-12-21 12.24 12.53 11.57 12.05 0.1M
2022-12-20 13.05 13.05 11.86 12.05 0.0M
2022-12-19 13.46 13.57 12.80 13.15 0.0M
2022-12-16 13.34 13.50 12.05 12.15 0.1M
2022-12-15 13.40 13.40 13.40 13.34 0.0M
2022-12-14 13.44 13.59 13.44 13.59 0.0M
2022-12-13 13.36 13.55 13.11 13.40 0.0M
2022-12-12 13.84 13.90 13.11 13.80 0.0M
2022-12-09 12.78 15.90 12.78 13.84 0.1M
2022-12-08 10.62 11.57 10.62 11.12 0.0M
2022-12-07 10.60 11.09 10.51 10.51 0.0M
2022-12-06 9.64 10.12 9.35 9.77 0.0M
2022-12-05 8.48 8.93 8.48 8.51 0.0M
2022-12-02 8.57 8.57 8.57 8.26 0.0M
2022-12-01 8.18 8.29 7.71 8.26 0.0M
2022-11-30 8.19 8.19 8.19 8.18 0.0M
2022-11-29 7.43 8.37 7.43 8.19 0.0M
2022-11-28 8.70 8.70 8.70 8.39 0.0M
2022-11-25 8.39 8.40 8.39 8.39 0.0M
2022-11-24 7.90 8.48 7.90 8.39 0.0M
2022-11-23 7.37 8.76 7.37 8.29 0.0M
2022-11-22 9.10 9.10 9.10 8.77 0.0M
2022-11-21 8.79 8.79 8.79 8.79 0.0M
2022-11-18 8.85 8.85 8.82 8.79 0.0M
2022-11-17 8.56 8.87 8.56 8.85 0.0M
2022-11-16 7.66 8.68 7.66 8.59 0.0M
2022-11-15 7.62 8.13 7.62 7.62 0.0M
2022-11-14 7.62 8.00 7.62 7.62 0.0M
2022-11-11 7.69 7.71 7.62 7.62 0.0M
2022-11-10 7.22 7.22 7.22 7.22 0.0M
2022-11-09 7.22 7.22 7.22 7.22 0.0M
2022-11-08 7.27 7.35 7.22 7.22 0.0M
2022-11-07 7.19 7.23 7.19 7.22 0.0M
2022-11-04 7.14 7.18 7.14 7.19 0.0M
2022-11-03 7.13 7.13 7.13 7.13 0.0M
2022-11-02 6.94 7.23 6.93 7.23 0.0M
2022-11-01 6.80 6.84 6.80 6.94 0.0M
2022-10-31 6.35 6.83 6.35 6.83 0.0M
2022-10-28 6.21 6.21 6.21 5.99 0.0M
2022-10-27 6.29 6.29 6.29 6.29 0.0M
2022-10-26 6.52 6.52 6.52 6.29 0.0M
2022-10-25 6.10 6.29 6.09 6.29 0.0M
2022-10-24 6.19 6.21 6.02 6.12 0.0M
2022-10-21 6.91 6.94 6.84 6.84 0.0M
2022-10-20 7.12 7.12 6.55 6.55 0.0M
2022-10-19 7.15 7.15 7.06 7.06 0.0M
2022-10-18 6.51 6.84 6.51 6.76 0.0M
2022-10-17 6.68 6.68 6.68 6.68 0.0M
2022-10-14 6.93 6.93 6.93 6.68 0.0M
2022-10-13 6.36 6.36 6.32 6.34 0.0M
2022-10-12 6.84 6.94 6.48 6.48 0.0M
2022-10-11 6.84 6.92 6.84 6.85 0.0M
2022-10-10 7.17 7.23 6.94 6.94 0.0M
2022-10-07 7.42 7.42 7.42 7.42 0.0M
2022-10-06 7.42 7.42 7.42 7.42 0.0M
2022-10-05 7.33 7.34 7.33 7.34 0.0M
2022-10-03 7.33 7.33 7.33 7.33 0.0M
2022-09-30 7.33 7.62 6.75 7.33 0.0M
2022-09-29 7.81 7.81 7.81 7.53 0.0M
2022-09-28 7.81 7.81 7.81 7.81 0.0M
2022-09-27 7.79 7.80 7.79 7.80 0.0M
2022-09-26 7.84 7.88 7.84 7.73 0.0M
2022-09-23 8.04 8.05 7.12 7.99 0.0M
2022-09-22 8.30 8.30 8.30 8.29 0.0M
2022-09-21 8.57 8.70 8.57 8.56 0.0M
2022-09-20 8.59 8.79 8.59 8.78 0.0M
2022-09-19 8.81 8.81 8.60 8.60 0.0M
2022-09-16 9.00 9.10 8.15 9.10 0.0M
2022-09-15 9.29 9.29 9.12 9.12 0.0M
2022-09-14 9.39 9.39 9.30 9.30 0.0M
2022-09-13 9.57 9.85 9.41 9.52 0.0M
2022-09-09 9.39 9.40 9.39 9.39 0.0M
2022-09-08 9.45 9.45 8.09 8.86 0.0M
2022-09-07 9.85 9.85 9.80 9.80 0.0M
2022-09-06 9.74 9.74 9.74 9.74 0.0M
2022-09-05 9.88 9.88 9.70 9.70 0.0M
2022-09-02 9.93 9.93 9.86 9.88 0.0M
2022-09-01 10.02 10.08 10.00 10.04 0.0M
2022-08-31 10.50 10.60 10.38 10.46 0.0M
2022-08-30 11.04 11.04 10.82 10.82 0.0M
2022-08-29 11.04 11.04 11.04 11.04 0.0M
2022-08-26 11.38 11.38 10.94 11.08 0.0M
2022-08-25 10.90 10.94 10.90 10.92 0.0M
2022-08-24 11.20 11.20 10.90 10.90 0.0M
2022-08-23 11.40 11.52 11.12 11.20 0.0M
2022-08-22 11.84 11.92 11.08 11.50 0.0M
2022-08-19 12.52 12.52 12.48 12.48 0.0M
2022-08-18 12.20 12.40 12.20 12.24 0.0M
2022-08-17 13.06 13.06 12.84 12.86 0.0M
2022-08-16 13.26 13.32 13.00 13.06 0.0M
2022-08-15 13.44 13.44 13.20 13.26 0.0M
2022-08-12 13.56 13.56 13.48 13.50 0.0M
2022-08-11 13.50 13.58 13.50 13.56 0.0M
2022-08-10 13.56 13.62 13.56 13.50 0.0M
2022-08-09 13.80 13.80 13.80 13.80 0.0M
2022-08-08 14.26 14.26 14.26 14.26 0.0M
2022-08-05 14.30 14.50 14.24 14.26 0.0M
2022-08-04 13.80 14.78 13.80 14.74 0.0M
2022-08-03 13.10 13.70 13.10 13.50 0.0M
2022-08-02 13.70 13.70 13.02 13.06 0.0M
2022-08-01 14.16 14.22 14.00 14.18 0.0M
2022-07-29 15.40 15.40 14.24 14.32 0.0M
2022-07-28 15.78 16.02 15.78 15.78 0.0M
2022-07-27 16.90 16.90 15.82 15.82 0.1M
2022-07-26 18.20 18.20 16.46 16.96 0.2M
2022-07-25 18.54 18.54 16.80 17.60 0.2M
2022-07-22 18.88 18.88 18.16 18.60 0.1M
2022-07-21 19.18 19.18 17.58 18.00 0.1M
2022-07-20 16.98 18.52 16.98 18.52 0.1M
2022-07-19 18.50 18.50 16.98 16.98 0.2M
2022-07-18 19.00 19.00 17.58 18.70 0.1M
2022-07-15 18.68 19.06 17.30 19.06 0.1M
2022-07-14 18.76 19.26 18.32 19.18 0.0M
2022-07-13 18.78 18.88 18.60 18.76 0.0M
2022-07-12 19.30 19.30 18.50 18.90 0.1M
2022-07-11 19.30 19.32 19.20 19.30 0.1M
2022-07-08 19.30 19.40 19.26 19.30 0.1M
2022-07-07 19.30 19.32 19.30 19.30 0.0M
2022-07-06 19.32 19.60 19.08 19.30 0.1M
2022-07-05 19.56 19.94 19.30 19.30 0.4M