HUYA Inc. (LON:0YB1)
London · Delayed Price · Currency is GBP · Price in USD 3.490
+0.085 (2.50%)
At close: Sep 12, 2025
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | 2.82% | 23,144 |
| Sep 11, 2025 | 3.33 | 3.43 | 3.30 | 3.41 | 3.41 | 1.95% | 45,851 |
| Sep 10, 2025 | 3.48 | 3.62 | 3.34 | 3.34 | 3.34 | -3.77% | 36,687 |
| Sep 9, 2025 | 3.49 | 3.55 | 3.47 | 3.47 | 3.47 | 0.64% | 18,244 |
| Sep 8, 2025 | 3.59 | 3.64 | 3.40 | 3.45 | 3.45 | -3.63% | 20,814 |
| Sep 5, 2025 | 3.74 | 3.76 | 3.58 | 3.58 | 3.58 | -1.43% | 2,495 |
| Sep 4, 2025 | 3.65 | 3.74 | 3.60 | 3.63 | 3.63 | -3.46% | 14,531 |
| Sep 3, 2025 | 3.54 | 3.80 | 3.52 | 3.76 | 3.76 | 8.04% | 23,502 |
| Sep 2, 2025 | 3.55 | 3.64 | 3.40 | 3.48 | 3.48 | -3.28% | 12,040 |
| Aug 29, 2025 | 3.42 | 3.83 | 3.42 | 3.60 | 3.60 | 5.26% | 70,616 |
| Aug 28, 2025 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 3.01% | 2,494 |
| Aug 27, 2025 | 3.29 | 3.38 | 3.25 | 3.32 | 3.32 | 0.58% | 3,654 |
| Aug 26, 2025 | 3.33 | 3.38 | 3.30 | 3.30 | 3.30 | -0.27% | 14,068 |
| Aug 25, 2025 | 3.38 | 3.45 | 3.30 | 3.31 | 3.31 | 0.55% | 9,208 |
| Aug 22, 2025 | 3.32 | 3.37 | 3.28 | 3.29 | 3.29 | -0.24% | 9,804 |
| Aug 21, 2025 | 3.18 | 3.40 | 3.16 | 3.30 | 3.30 | 4.73% | 23,730 |
| Aug 20, 2025 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -1.41% | 16,199 |
| Aug 19, 2025 | 3.24 | 3.25 | 3.17 | 3.20 | 3.20 | -1.36% | 6,925 |
| Aug 18, 2025 | 3.30 | 3.34 | 3.24 | 3.24 | 3.24 | -3.57% | 12,189 |
| Aug 15, 2025 | 3.30 | 3.40 | 3.28 | 3.36 | 3.36 | 0.33% | 2,620 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.33 | 3.35 | 3.35 | -3.77% | 24,312 |
| Aug 13, 2025 | 3.53 | 3.71 | 3.47 | 3.48 | 3.48 | -0.60% | 11,993 |
| Aug 12, 2025 | 3.33 | 3.61 | 3.30 | 3.50 | 3.50 | 8.06% | 22,258 |
| Aug 11, 2025 | 3.21 | 3.28 | 3.15 | 3.24 | 3.24 | 1.25% | 3,003 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.18 | 3.20 | 3.20 | -4.22% | 13,073 |
| Aug 7, 2025 | 3.34 | 3.45 | 3.34 | 3.34 | 3.34 | -1.18% | 11,425 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | -1.49% | 4,043 |
| Aug 5, 2025 | 3.55 | 3.56 | 3.39 | 3.43 | 3.43 | -1.15% | 30,086 |
| Aug 4, 2025 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | 1.17% | 5,316 |
| Aug 1, 2025 | 3.22 | 3.45 | 3.22 | 3.43 | 3.43 | 2.69% | 19,671 |
| Jul 31, 2025 | 3.30 | 3.43 | 3.23 | 3.34 | 3.34 | -0.24% | 13,915 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.33 | 3.35 | 3.35 | -9.22% | 31,443 |
| Jul 29, 2025 | 3.63 | 3.88 | 3.63 | 3.69 | 3.69 | -0.05% | 32,617 |
| Jul 28, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 8,905 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -3.01% | 12,371 |
| Jul 24, 2025 | 3.66 | 3.70 | 3.50 | 3.65 | 3.65 | -0.49% | 30,950 |
| Jul 23, 2025 | 3.75 | 3.91 | 3.63 | 3.67 | 3.67 | -2.91% | 27,093 |
| Jul 22, 2025 | 3.81 | 3.81 | 3.51 | 3.78 | 3.78 | -4.35% | 101,394 |
| Jul 21, 2025 | 3.39 | 3.99 | 3.31 | 3.95 | 3.95 | 16.86% | 225,538 |
| Jul 18, 2025 | 3.32 | 3.55 | 3.30 | 3.38 | 3.38 | 1.84% | 89,568 |
| Jul 17, 2025 | 3.06 | 3.33 | 3.05 | 3.32 | 3.32 | 9.57% | 81,477 |
| Jul 16, 2025 | 3.25 | 3.25 | 2.91 | 3.03 | 3.03 | 3.59% | 129,881 |
| Jul 15, 2025 | 2.64 | 2.94 | 2.64 | 2.93 | 2.93 | 11.30% | 128,523 |
| Jul 14, 2025 | 2.50 | 2.64 | 2.50 | 2.63 | 2.63 | 3.10% | 25,268 |
| Jul 11, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | -0.47% | 22,526 |
| Jul 10, 2025 | 2.46 | 2.59 | 2.45 | 2.56 | 2.56 | 3.31% | 39,395 |
| Jul 9, 2025 | 2.47 | 2.50 | 2.45 | 2.48 | 2.48 | -0.40% | 12,475 |
| Jul 8, 2025 | 2.44 | 2.54 | 2.44 | 2.49 | 2.49 | 2.47% | 36,337 |
| Jul 7, 2025 | 2.51 | 2.57 | 2.41 | 2.43 | 2.43 | -2.06% | 92,570 |
| Jul 3, 2025 | 2.53 | 2.57 | 2.46 | 2.48 | 2.48 | 2.10% | 72,108 |