HUYA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.65	2.67	2.65	2.67	-	4.71%	-
Apr 22, 2026	2.53	2.55	2.53	2.55	2.55	-5.90%	-
Apr 21, 2026	2.62	2.71	2.62	2.71	2.71	-1.09%	-
Apr 20, 2026	2.63	2.74	2.63	2.74	2.74	3.01%	400
Apr 17, 2026	2.64	2.66	2.64	2.66	2.66	-	-
Apr 16, 2026	2.71	2.72	2.66	2.66	2.66	-	250
Apr 15, 2026	2.76	2.76	2.66	2.66	2.66	0.38%	-
Apr 14, 2026	2.64	2.65	2.63	2.65	2.65	-0.75%	-
Apr 13, 2026	2.60	2.67	2.60	2.67	2.67	0.38%	-
Apr 10, 2026	2.71	2.71	2.66	2.66	2.66	-2.56%	-
Apr 9, 2026	2.74	2.74	2.73	2.73	2.73	-2.15%	-
Apr 8, 2026	2.79	2.79	2.79	2.79	2.79	1.82%	-
Apr 7, 2026	2.73	2.74	2.73	2.74	2.74	-2.14%	-
Apr 2, 2026	2.86	2.86	2.80	2.80	2.80	2.94%	-
Apr 1, 2026	2.80	2.80	2.72	2.72	2.72	6.25%	-
Mar 31, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	-
Mar 30, 2026	2.56	2.58	2.56	2.58	2.58	-2.27%	-
Mar 27, 2026	2.66	2.66	2.64	2.64	2.64	-5.04%	-
Mar 26, 2026	2.68	2.78	2.68	2.78	2.78	0.72%	-
Mar 25, 2026	2.62	2.76	2.60	2.76	2.76	7.81%	-
Mar 24, 2026	2.66	2.66	2.56	2.56	2.56	0.79%	759
Mar 23, 2026	2.56	2.56	2.54	2.54	2.54	-3.05%	-
Mar 20, 2026	2.84	2.84	2.62	2.62	2.62	-2.96%	200
Mar 19, 2026	3.00	3.00	2.70	2.70	2.70	-12.90%	-
Mar 18, 2026	2.74	3.10	2.74	3.10	3.10	13.97%	-
Mar 17, 2026	3.00	3.00	2.58	2.72	2.72	-6.85%	2,320
Mar 16, 2026	2.92	2.96	2.92	2.92	2.92	-0.68%	-
Mar 13, 2026	2.84	3.02	2.80	2.94	2.94	6.52%	6,615
Mar 12, 2026	2.80	2.80	2.76	2.76	2.76	-2.82%	-
Mar 11, 2026	2.96	2.96	2.84	2.84	2.84	-2.74%	-
Mar 10, 2026	3.04	3.04	2.92	2.92	2.92	-4.58%	-
Mar 9, 2026	2.94	3.06	2.90	3.06	3.06	4.08%	90
Mar 6, 2026	3.00	3.00	2.94	2.94	2.94	-	-
Mar 5, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	-
Mar 4, 2026	2.88	2.90	2.88	2.90	2.90	-1.36%	-
Mar 3, 2026	3.10	3.10	2.94	2.94	2.94	-4.55%	450
Mar 2, 2026	3.06	3.08	3.04	3.08	3.08	-0.65%	-
Feb 27, 2026	3.16	3.16	3.10	3.10	3.10	-3.73%	-
Feb 26, 2026	3.22	3.22	3.22	3.22	3.22	1.26%	-
Feb 25, 2026	3.18	3.18	3.18	3.18	3.18	-0.63%	-
Feb 24, 2026	3.24	3.24	3.20	3.20	3.20	0.63%	-
Feb 23, 2026	3.16	3.18	3.16	3.18	3.18	-3.05%	-
Feb 20, 2026	3.30	3.30	3.28	3.28	3.28	-2.96%	-
Feb 19, 2026	3.36	3.38	3.36	3.38	3.38	-3.98%	-
Feb 18, 2026	3.52	3.52	3.52	3.52	3.52	-	-
Feb 17, 2026	3.58	3.58	3.52	3.52	3.52	0.57%	-
Feb 16, 2026	3.56	3.56	3.50	3.50	3.50	2.94%	-
Feb 13, 2026	3.38	3.62	3.38	3.40	3.40	-10.05%	275
Feb 12, 2026	3.78	3.78	3.76	3.78	3.78	-5.50%	-
Feb 11, 2026	4.00	4.16	4.00	4.00	4.00	2.56%	825