Tuya Inc (2391)

2391
🏛️ Hong Kong →
19.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 15.00 15.00 15.00 15.00 0.0M
2024-12-30 15.00 15.00 15.00 15.00 0.0M
2024-12-27 15.00 15.00 15.00 15.00 0.0M
2024-12-24 15.00 15.00 15.00 15.00 0.0M
2024-12-23 15.00 15.00 15.00 15.00 0.0M
2024-12-20 15.00 15.00 15.00 15.00 0.0M
2024-12-19 15.00 15.00 15.00 15.00 0.0M
2024-12-18 15.00 15.00 15.00 15.00 0.0M
2024-12-17 15.00 15.00 15.00 15.00 0.0M
2024-12-16 15.00 15.00 15.00 15.00 0.0M
2024-12-13 15.40 15.40 15.40 15.40 0.0M
2024-12-12 15.40 15.40 15.40 15.40 0.0M
2024-12-11 15.42 15.42 15.40 15.40 0.0M
2024-12-10 15.34 15.38 15.34 15.34 0.0M
2024-12-09 15.02 15.20 15.00 15.20 0.0M
2024-12-06 14.30 14.30 14.30 14.50 0.0M
2024-12-05 14.32 14.36 14.30 14.30 0.0M
2024-12-04 14.10 14.20 14.10 14.20 0.0M
2024-12-03 14.00 14.00 14.00 14.00 0.0M
2024-12-02 13.70 13.78 13.70 13.78 0.0M
2024-11-29 13.98 13.98 13.98 13.98 0.0M
2024-11-28 13.98 13.98 13.98 13.98 0.0M
2024-11-27 13.98 13.98 13.98 13.98 0.0M
2024-11-26 14.60 14.60 14.58 14.58 0.0M
2024-11-25 14.70 14.70 14.70 14.70 0.0M
2024-11-22 14.88 14.88 14.88 14.88 0.0M
2024-11-21 14.88 14.88 14.88 14.88 0.0M
2024-11-20 14.90 14.90 14.88 14.88 0.0M
2024-11-19 14.12 15.00 14.12 14.90 0.0M
2024-11-18 13.32 13.94 13.32 13.94 0.0M
2024-11-15 13.22 13.22 13.22 13.22 0.0M
2024-11-14 13.22 13.22 13.22 13.22 0.0M
2024-11-13 13.22 13.22 13.22 13.22 0.0M
2024-11-12 13.16 13.22 13.16 13.22 0.0M
2024-11-11 13.00 13.16 13.00 13.00 0.0M
2024-11-08 12.82 12.82 12.82 12.82 0.0M
2024-11-07 12.80 12.80 12.80 12.80 0.0M
2024-11-06 12.80 12.80 12.80 12.80 0.0M
2024-11-05 12.80 12.80 12.80 12.80 0.0M
2024-11-04 12.80 12.80 12.80 12.80 0.0M
2024-11-01 12.70 12.80 12.70 12.80 0.0M
2024-10-31 12.70 12.70 12.70 12.70 0.0M
2024-10-30 12.70 12.70 12.70 12.70 0.0M
2024-10-29 12.60 12.68 12.60 12.68 0.0M
2024-10-28 12.40 12.40 12.40 12.40 0.0M
2024-10-25 12.40 12.40 12.40 12.40 0.0M
2024-10-24 12.12 12.12 12.12 12.12 0.0M
2024-10-23 11.80 11.80 11.80 12.12 0.0M
2024-10-22 12.00 12.00 12.00 12.00 0.0M
2024-10-21 12.00 12.00 12.00 12.00 0.0M
2024-10-18 13.80 13.80 13.80 13.80 0.0M
2024-10-17 13.80 13.80 13.80 13.80 0.0M
2024-10-16 13.80 13.80 13.80 13.80 0.0M
2024-10-15 13.80 13.80 13.80 13.80 0.0M
2024-10-14 15.10 15.10 15.10 13.80 0.0M
2024-10-10 15.00 15.10 15.00 15.10 0.0M
2024-10-09 15.20 15.20 15.20 15.20 0.0M
2024-10-08 15.20 15.20 15.20 15.20 0.0M
2024-10-07 14.30 15.22 14.30 15.20 0.0M
2024-10-04 14.30 14.30 14.30 14.50 0.0M
2024-10-03 14.50 14.50 14.50 14.50 0.0M
2024-10-02 15.06 15.10 14.50 14.50 0.0M
2024-09-30 13.38 15.00 13.38 14.00 0.0M
2024-09-27 13.66 15.00 13.32 13.38 0.0M
2024-09-26 12.60 13.38 12.60 13.10 0.0M
2024-09-25 11.66 11.68 11.60 11.68 0.0M
2024-09-24 11.32 11.66 11.32 11.66 0.0M
2024-09-23 11.56 11.60 11.56 11.60 0.0M
2024-09-20 11.50 11.50 11.28 11.40 0.0M
2024-09-19 11.48 11.60 11.46 11.60 0.0M
2024-09-17 11.70 11.70 11.70 11.70 0.0M
2024-09-16 11.70 11.70 11.70 11.70 0.0M
2024-09-13 11.70 11.70 11.70 11.70 0.0M
2024-09-12 11.70 11.70 11.66 11.66 0.0M
2024-09-11 12.20 12.20 12.10 12.10 0.0M
2024-09-10 12.40 12.40 12.40 12.40 0.0M
2024-09-09 12.38 12.38 12.26 12.26 0.0M
2024-09-05 12.36 12.38 12.36 12.38 0.0M
2024-09-04 12.40 12.40 12.26 12.34 0.0M
2024-09-03 11.99 12.42 11.99 12.42 0.0M
2024-09-02 12.18 12.22 12.18 12.22 0.0M
2024-08-30 12.34 12.38 12.24 12.24 0.0M
2024-08-29 12.24 12.51 12.24 12.43 0.0M
2024-08-28 12.88 12.88 12.43 12.43 0.0M
2024-08-27 12.36 12.88 12.36 12.88 0.0M
2024-08-26 11.57 12.07 11.57 12.07 0.0M
2024-08-23 12.24 12.24 12.20 12.20 0.0M
2024-08-22 12.09 12.16 12.09 12.13 0.0M
2024-08-21 12.03 12.11 12.03 12.11 0.0M
2024-08-20 12.05 12.05 12.01 12.03 0.0M
2024-08-19 12.15 12.24 11.95 12.05 0.0M
2024-08-16 11.47 12.53 11.47 12.53 0.0M
2024-08-15 11.51 11.51 11.47 11.47 0.0M
2024-08-14 12.00 12.00 12.00 11.57 0.0M
2024-08-13 12.00 12.00 12.00 11.57 0.0M
2024-08-12 11.57 11.57 11.57 11.57 0.0M
2024-08-09 12.00 12.00 12.00 11.57 0.0M
2024-08-08 11.57 11.57 11.57 11.57 0.0M
2024-08-07 12.00 12.00 12.00 11.57 0.0M
2024-08-06 12.00 12.00 12.00 11.57 0.0M
2024-08-05 12.00 12.00 12.00 11.57 0.0M
2024-08-02 12.00 12.00 12.00 11.57 0.0M
2024-08-01 12.00 12.00 12.00 11.57 0.0M
2024-07-31 12.00 12.00 12.00 11.57 0.0M
2024-07-30 12.00 12.00 12.00 11.57 0.0M
2024-07-29 12.00 12.00 12.00 11.57 0.0M
2024-07-26 11.55 11.57 11.55 11.57 0.0M
2024-07-25 11.59 11.59 11.59 11.57 0.0M
2024-07-24 12.00 12.00 12.00 11.57 0.0M
2024-07-23 11.57 11.57 11.57 11.57 0.0M
2024-07-22 11.80 12.15 11.28 11.37 0.0M
2024-07-19 12.60 12.60 12.60 12.15 0.0M
2024-07-18 12.60 12.60 12.60 12.15 0.0M
2024-07-17 12.60 12.60 12.60 12.15 0.0M
2024-07-16 12.60 12.60 12.60 12.15 0.0M
2024-07-15 12.60 12.60 12.60 12.15 0.0M
2024-07-12 11.95 12.34 11.95 12.15 0.0M
2024-07-11 12.80 12.80 12.80 12.34 0.0M
2024-07-10 12.80 12.80 12.80 12.34 0.0M
2024-07-09 12.42 12.42 12.42 12.42 0.0M
2024-07-08 12.70 12.70 12.70 12.70 0.0M
2024-07-05 13.01 13.01 13.01 13.01 0.0M
2024-07-04 13.04 13.04 13.04 12.57 0.0M
2024-07-03 12.57 12.57 12.57 12.57 0.0M
2024-07-02 12.61 12.61 12.61 12.61 0.0M
2024-06-28 13.34 13.34 13.34 12.86 0.0M
2024-06-27 13.34 13.34 13.34 12.86 0.0M
2024-06-26 12.69 12.86 12.69 12.86 0.0M
2024-06-25 13.70 13.70 13.70 13.21 0.0M
2024-06-24 12.63 12.63 12.63 13.21 0.0M
2024-06-21 13.21 13.21 13.21 13.21 0.0M
2024-06-20 14.10 14.10 14.10 13.59 0.0M
2024-06-19 14.10 14.10 14.10 13.59 0.0M
2024-06-18 13.59 13.59 13.59 13.59 0.0M
2024-06-17 13.59 13.61 13.59 13.61 0.0M
2024-06-14 13.82 14.42 13.61 13.61 0.0M
2024-06-13 14.44 14.44 14.44 14.44 0.0M
2024-06-12 13.78 14.75 13.78 14.75 0.0M
2024-06-11 15.30 15.30 15.30 14.75 0.0M
2024-06-07 15.40 15.40 15.40 14.84 0.0M
2024-06-06 16.70 16.70 16.70 16.10 0.0M
2024-06-05 16.76 16.76 16.76 16.16 0.0M
2024-06-04 15.06 16.25 15.06 16.16 0.0M
2024-06-03 16.29 16.29 16.29 16.25 0.0M
2024-05-31 16.33 16.33 16.33 16.29 0.0M
2024-05-30 16.37 16.37 16.37 16.33 0.0M
2024-05-29 15.98 15.98 15.79 15.79 0.0M
2024-05-28 15.75 15.90 15.75 15.79 0.0M
2024-05-27 15.73 15.75 15.73 15.75 0.0M
2024-05-24 16.36 16.36 16.36 15.77 0.0M
2024-05-23 15.85 15.87 13.51 15.81 0.0M
2024-05-22 16.00 16.00 16.00 15.87 0.0M
2024-05-21 15.23 15.25 15.23 15.25 0.0M
2024-05-20 15.42 15.42 15.19 15.23 0.0M
2024-05-17 14.46 14.46 14.46 14.44 0.0M
2024-05-16 13.13 14.11 13.13 13.92 0.0M
2024-05-14 13.20 13.20 13.20 12.74 0.0M
2024-05-13 12.59 12.72 12.59 12.72 0.0M
2024-05-10 13.38 13.38 13.38 12.90 0.0M
2024-05-09 12.90 12.90 12.90 12.90 0.0M
2024-05-08 12.55 12.92 12.55 12.92 0.0M
2024-05-07 12.92 12.92 12.92 12.92 0.0M
2024-05-06 13.40 13.40 13.40 12.92 0.0M
2024-05-03 13.40 13.40 13.40 12.92 0.0M
2024-05-02 13.40 13.40 13.40 12.92 0.0M
2024-04-30 12.92 12.92 12.92 12.92 0.0M
2024-04-29 13.38 13.38 13.38 12.90 0.0M
2024-04-26 13.40 13.40 13.40 12.92 0.0M
2024-04-25 13.40 13.40 13.40 12.92 0.0M
2024-04-24 12.92 12.92 12.92 12.92 0.0M
2024-04-23 13.40 13.40 13.40 12.92 0.0M
2024-04-22 13.40 13.40 13.40 12.92 0.0M
2024-04-19 13.40 13.40 13.40 12.92 0.0M
2024-04-18 13.40 13.40 13.40 12.92 0.0M
2024-04-17 13.40 13.40 13.40 12.92 0.0M
2024-04-16 13.40 13.40 13.40 12.92 0.0M
2024-04-15 13.86 13.86 13.86 13.36 0.0M
2024-04-12 13.86 13.86 13.86 13.36 0.0M
2024-04-11 13.86 13.86 13.86 13.36 0.0M
2024-04-10 13.86 13.86 13.86 13.36 0.0M
2024-04-09 13.86 13.86 13.86 13.36 0.0M
2024-04-08 13.38 13.38 13.38 13.36 0.0M
2024-04-05 13.50 13.50 13.38 13.38 0.0M
2024-04-03 14.02 14.02 14.02 13.51 0.0M
2024-04-02 13.59 13.59 13.59 13.59 0.0M
2024-03-28 12.70 12.70 12.70 13.65 0.0M
2024-03-27 14.05 14.05 14.05 14.05 0.0M
2024-03-26 14.60 14.60 14.60 14.07 0.0M
2024-03-25 13.67 14.11 13.67 14.07 0.0M
2024-03-22 13.52 13.52 13.52 13.03 0.0M
2024-03-21 13.52 13.52 13.52 13.03 0.0M
2024-03-20 13.88 13.88 12.78 12.99 0.0M
2024-03-19 14.40 14.40 14.40 13.88 0.0M
2024-03-18 13.94 13.94 13.75 13.90 0.0M
2024-03-15 12.70 13.23 12.69 12.72 0.0M
2024-03-14 13.51 13.59 13.51 13.59 0.0M
2024-03-13 14.23 14.23 14.09 14.09 0.0M
2024-03-12 13.98 13.98 13.98 13.98 0.0M
2024-03-11 14.50 14.50 14.50 13.98 0.0M
2024-03-08 14.50 14.50 14.50 13.98 0.0M
2024-03-07 14.82 14.82 14.82 14.29 0.0M
2024-03-06 14.25 14.30 14.17 14.29 0.0M
2024-03-05 14.27 14.27 14.27 14.27 0.0M
2024-03-04 14.64 14.64 14.64 14.11 0.0M
2024-03-01 14.90 14.90 14.90 14.36 0.0M
2024-02-29 13.98 13.98 13.98 14.36 0.0M
2024-02-28 13.40 13.59 13.32 13.59 0.0M
2024-02-27 13.48 13.48 13.48 12.99 0.0M
2024-02-26 13.46 13.46 13.46 12.97 0.0M
2024-02-23 13.44 13.44 13.44 12.96 0.0M
2024-02-22 12.92 12.92 12.92 12.92 0.0M
2024-02-21 13.48 13.48 13.48 12.99 0.0M
2024-02-20 13.48 13.48 13.48 12.99 0.0M
2024-02-19 12.99 13.01 12.99 12.99 0.0M
2024-02-16 13.30 13.30 13.24 13.15 0.0M
2024-02-15 13.80 13.80 13.80 13.30 0.0M
2024-02-14 13.80 13.80 13.80 13.30 0.0M
2024-02-09 13.80 13.80 13.80 13.30 0.0M
2024-02-08 13.21 13.30 13.21 13.30 0.0M
2024-02-07 13.51 13.51 13.51 13.51 0.0M
2024-02-06 13.50 13.50 13.50 13.50 0.0M
2024-02-05 14.00 14.00 14.00 13.50 0.0M
2024-02-02 14.00 14.00 14.00 13.50 0.0M
2024-02-01 14.17 14.17 14.17 14.17 0.0M
2024-01-31 15.36 15.36 15.36 14.81 0.0M
2024-01-30 15.36 15.36 15.36 14.81 0.0M
2024-01-29 14.94 14.94 14.94 14.90 0.0M
2024-01-26 15.50 15.50 15.50 14.94 0.0M
2024-01-25 15.54 15.54 15.54 14.98 0.0M
2024-01-24 15.56 15.56 15.56 15.00 0.0M
2024-01-23 15.60 15.60 15.60 15.04 0.0M
2024-01-22 15.60 15.60 15.60 15.04 0.0M
2024-01-19 15.40 15.40 15.40 15.40 0.0M
2024-01-18 15.42 15.42 15.42 15.42 0.0M
2024-01-17 16.00 16.00 16.00 15.42 0.0M
2024-01-16 17.10 17.10 17.10 16.48 0.0M
2024-01-15 17.10 17.10 17.10 16.48 0.0M
2024-01-12 17.10 17.10 17.10 16.48 0.0M
2024-01-11 16.48 16.48 16.48 16.48 0.0M
2024-01-10 17.06 17.06 17.06 16.44 0.0M
2024-01-09 16.44 16.44 16.41 16.44 0.0M
2024-01-08 17.06 17.06 17.06 16.44 0.0M
2024-01-05 17.08 17.08 17.08 16.46 0.0M
2024-01-04 17.10 17.10 17.10 16.48 0.0M
2024-01-03 17.10 17.10 17.10 16.48 0.0M
2024-01-02 16.48 16.48 16.48 16.48 0.0M