HUYA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.34	3.40	3.34	3.34	3.34	-4.57%	500
Jan 29, 2026	3.56	3.56	3.50	3.50	3.50	-1.69%	-
Jan 28, 2026	3.60	3.60	3.56	3.56	3.56	-9.18%	-
Jan 27, 2026	3.00	3.92	2.98	3.92	3.92	39.01%	1,277
Jan 26, 2026	2.76	2.82	2.76	2.82	2.82	-2.76%	-
Jan 23, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Jan 22, 2026	2.90	2.94	2.90	2.94	2.94	-0.68%	-
Jan 21, 2026	2.98	2.98	2.92	2.96	2.96	-0.67%	400
Jan 20, 2026	3.10	3.10	2.98	2.98	2.98	-2.61%	-
Jan 19, 2026	3.12	3.12	3.06	3.06	3.06	-3.16%	-
Jan 16, 2026	3.12	3.16	3.12	3.16	3.16	2.60%	-
Jan 15, 2026	3.12	3.12	3.04	3.08	3.08	6.94%	350
Jan 14, 2026	3.08	3.08	2.88	2.88	2.88	-5.26%	470
Jan 13, 2026	3.04	3.04	3.02	3.04	3.04	0.66%	330
Jan 12, 2026	3.16	3.16	3.02	3.02	3.02	-3.21%	700
Jan 9, 2026	3.08	3.20	3.08	3.12	3.12	13.04%	900
Jan 8, 2026	2.62	2.76	2.62	2.76	2.76	6.98%	-
Jan 7, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	-
Jan 6, 2026	2.66	2.66	2.56	2.56	2.56	-	-
Jan 5, 2026	2.64	2.64	2.52	2.56	2.56	6.67%	800
Jan 2, 2026	2.42	2.42	2.40	2.40	2.40	1.69%	795
Dec 30, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Dec 29, 2025	2.44	2.44	2.38	2.38	2.38	-1.65%	-
Dec 23, 2025	2.48	2.48	2.42	2.42	2.42	-1.63%	-
Dec 22, 2025	2.54	2.54	2.46	2.46	2.46	-	-
Dec 19, 2025	2.50	2.52	2.46	2.46	2.46	-0.81%	85
Dec 18, 2025	2.42	2.48	2.42	2.48	2.48	-3.13%	1,000
Dec 17, 2025	2.62	2.62	2.56	2.56	2.56	3.23%	-
Dec 16, 2025	2.52	2.52	2.48	2.48	2.48	-3.13%	-
Dec 15, 2025	2.60	2.60	2.56	2.56	2.56	-3.03%	-
Dec 12, 2025	2.72	2.72	2.64	2.64	2.64	-2.94%	-
Dec 11, 2025	2.78	2.78	2.72	2.72	2.72	5.43%	-
Dec 10, 2025	2.62	2.62	2.58	2.58	2.58	-0.77%	-
Dec 9, 2025	2.64	2.64	2.60	2.60	2.60	3.17%	-
Dec 8, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Dec 5, 2025	2.38	2.56	2.36	2.56	2.56	10.34%	23
Dec 4, 2025	2.34	2.34	2.32	2.32	2.32	0.87%	-
Dec 3, 2025	2.32	2.32	2.30	2.30	2.30	-2.54%	-
Dec 2, 2025	2.36	2.36	2.36	2.36	2.36	-3.28%	-
Dec 1, 2025	2.46	2.46	2.40	2.44	2.44	0.83%	25
Nov 28, 2025	2.40	2.42	2.40	2.42	2.42	1.68%	-
Nov 27, 2025	2.42	2.42	2.38	2.38	2.38	-	3,080
Nov 26, 2025	2.36	2.38	2.36	2.38	2.38	2.59%	-
Nov 25, 2025	2.34	2.34	2.32	2.32	2.32	5.45%	-
Nov 24, 2025	2.26	2.26	2.20	2.20	2.20	-1.79%	-
Nov 21, 2025	2.24	2.24	2.24	2.24	2.24	-0.88%	-
Nov 20, 2025	2.28	2.30	2.26	2.26	2.26	-	-
Nov 19, 2025	2.32	2.32	2.26	2.26	2.26	-	-
Nov 18, 2025	2.24	2.26	2.24	2.26	2.26	-	-
Nov 17, 2025	2.26	2.26	2.24	2.26	2.26	-1.74%	-