HUYA Inc. (LON:0YB1)
London · Delayed Price · Currency is GBP · Price in USD 4.231
-0.346 (-7.56%)
Feb 12, 2026, 4:53 PM GMT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.88 | 4.88 | 4.58 | 4.58 | 4.58 | -6.40% | 12,132 |
| Feb 10, 2026 | 4.70 | 4.92 | 4.66 | 4.89 | 4.89 | 4.91% | 9,096 |
| Feb 9, 2026 | 4.62 | 4.66 | 4.45 | 4.66 | 4.66 | 0.22% | 12,337 |
| Feb 6, 2026 | 4.20 | 4.80 | 4.20 | 4.65 | 4.65 | 5.35% | 30,617 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.26 | 4.42 | 4.42 | 1.26% | 4,274 |
| Feb 4, 2026 | 4.35 | 4.40 | 4.20 | 4.36 | 4.36 | 1.37% | 3,711 |
| Feb 3, 2026 | 4.40 | 4.46 | 4.27 | 4.30 | 4.30 | -3.97% | 4,835 |
| Feb 2, 2026 | 4.12 | 4.48 | 4.00 | 4.48 | 4.48 | 5.61% | 7,135 |
| Jan 30, 2026 | 4.12 | 4.33 | 4.04 | 4.24 | 4.24 | 2.66% | 4,634 |
| Jan 29, 2026 | 4.25 | 4.31 | 3.98 | 4.13 | 4.13 | -5.79% | 20,634 |
| Jan 28, 2026 | 4.29 | 4.62 | 4.19 | 4.39 | 4.39 | -0.36% | 40,558 |
| Jan 27, 2026 | 3.63 | 4.63 | 3.63 | 4.40 | 4.40 | 18.95% | 216,572 |
| Jan 26, 2026 | 3.43 | 3.95 | 3.41 | 3.70 | 3.70 | 10.75% | 89,238 |
| Jan 23, 2026 | 3.45 | 3.46 | 3.25 | 3.34 | 3.34 | -4.52% | 42,145 |
| Jan 22, 2026 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | 2.91% | 1,129 |
| Jan 21, 2026 | 3.54 | 3.55 | 3.40 | 3.40 | 3.40 | -5.13% | 2,498 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -3.16% | 3,458 |
| Jan 16, 2026 | 3.73 | 3.77 | 3.70 | 3.70 | 3.70 | -1.07% | 2,884 |
| Jan 15, 2026 | 3.65 | 3.82 | 3.65 | 3.74 | 3.74 | 1.03% | 6,349 |
| Jan 14, 2026 | 3.59 | 3.79 | 3.47 | 3.70 | 3.70 | 5.23% | 21,189 |
| Jan 13, 2026 | 3.65 | 3.65 | 3.44 | 3.52 | 3.52 | -4.66% | 21,855 |
| Jan 12, 2026 | 3.65 | 3.84 | 3.56 | 3.69 | 3.69 | 5.16% | 13,695 |
| Jan 9, 2026 | 3.88 | 3.92 | 3.51 | 3.51 | 3.51 | -2.36% | 15,467 |
| Jan 8, 2026 | 3.20 | 3.85 | 3.20 | 3.60 | 3.60 | 14.45% | 197,813 |
| Jan 7, 2026 | 3.04 | 3.19 | 3.03 | 3.14 | 3.14 | 3.49% | 12,373 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.03 | 3.04 | 3.04 | -4.20% | 10,350 |
| Jan 5, 2026 | 3.05 | 3.27 | 3.05 | 3.17 | 3.17 | 4.87% | 20,109 |
| Jan 2, 2026 | 2.95 | 3.10 | 2.94 | 3.02 | 3.02 | 5.26% | 7,839 |
| Dec 31, 2025 | 2.90 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 2,985 |
| Dec 30, 2025 | 2.84 | 2.94 | 2.82 | 2.93 | 2.93 | 3.53% | 1,868 |
| Dec 29, 2025 | 2.93 | 2.95 | 2.82 | 2.83 | 2.83 | -4.42% | 7,370 |
| Dec 24, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | -0.64% | 311 |
| Dec 23, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.27% | 4,078 |
| Dec 22, 2025 | 3.03 | 3.03 | 2.94 | 2.97 | 2.97 | -2.27% | 8,446 |
| Dec 19, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | 1.00% | 5,107 |
| Dec 18, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | -0.46% | 388 |
| Dec 17, 2025 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | -3.97% | 8,559 |
| Dec 16, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 1.97% | 1,281 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 3.09 | -1.06% | 3,623 |
| Dec 12, 2025 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -3.61% | 4,033 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -2.47% | 6,194 |
| Dec 10, 2025 | 3.20 | 3.33 | 3.20 | 3.32 | 3.32 | 6.48% | 39,281 |
| Dec 9, 2025 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -2.53% | 5,047 |
| Dec 8, 2025 | 3.00 | 3.29 | 3.00 | 3.20 | 3.20 | 5.26% | 98,010 |
| Dec 5, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 9.39% | 17,394 |
| Dec 4, 2025 | 2.77 | 2.80 | 2.77 | 2.78 | 2.78 | 0.36% | 259 |
| Dec 3, 2025 | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | -0.79% | 8,913 |
| Dec 2, 2025 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | -1.06% | 4,513 |
| Dec 1, 2025 | 2.85 | 2.92 | 2.81 | 2.82 | 2.82 | -1.71% | 2,485 |
| Nov 28, 2025 | 2.87 | 2.94 | 2.86 | 2.87 | 2.87 | 0.17% | 5,754 |