HUYA Inc. (LON:0YB1)
London · Delayed Price · Currency is GBP · Price in USD 3.020
-0.150 (-4.73%)
Mar 27, 2026, 6:46 PM GMT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -4.73% | 3,138 |
| Mar 26, 2026 | 3.24 | 3.30 | 3.17 | 3.17 | 3.17 | -2.79% | 3,711 |
| Mar 25, 2026 | 3.08 | 3.28 | 3.01 | 3.26 | 3.26 | 7.94% | 17,163 |
| Mar 24, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -2.07% | 4,585 |
| Mar 23, 2026 | 3.07 | 3.20 | 2.96 | 3.09 | 3.09 | -0.32% | 6,489 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.09 | 3.10 | 3.10 | -5.50% | 5,849 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.15 | 3.28 | 3.28 | -5.65% | 20,361 |
| Mar 18, 2026 | 3.20 | 3.67 | 3.20 | 3.47 | 3.47 | 11.97% | 54,543 |
| Mar 17, 2026 | 3.61 | 3.61 | 2.95 | 3.10 | 3.10 | -10.79% | 64,690 |
| Mar 16, 2026 | 3.37 | 3.54 | 3.37 | 3.48 | 3.48 | 1.76% | 8,990 |
| Mar 13, 2026 | 3.29 | 3.50 | 3.22 | 3.42 | 3.42 | 5.08% | 16,278 |
| Mar 12, 2026 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -0.88% | 5,822 |
| Mar 11, 2026 | 3.38 | 3.41 | 3.27 | 3.28 | 3.28 | -6.31% | 5,394 |
| Mar 10, 2026 | 3.55 | 3.55 | 3.43 | 3.50 | 3.50 | 0.95% | 3,614 |
| Mar 9, 2026 | 3.45 | 3.49 | 3.40 | 3.47 | 3.47 | -1.53% | 3,796 |
| Mar 6, 2026 | 3.49 | 3.56 | 3.40 | 3.52 | 3.52 | 2.32% | 2,974 |
| Mar 5, 2026 | 3.50 | 3.60 | 3.44 | 3.44 | 3.44 | -3.07% | 690 |
| Mar 4, 2026 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 1.11% | 4,232 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.38 | 3.51 | 3.51 | -4.33% | 11,913 |
| Mar 2, 2026 | 3.68 | 3.69 | 3.60 | 3.67 | 3.67 | -0.24% | 9,684 |
| Feb 27, 2026 | 3.80 | 3.83 | 3.68 | 3.68 | 3.68 | -3.72% | 2,186 |
| Feb 26, 2026 | 3.90 | 4.01 | 3.82 | 3.82 | 3.82 | -4.12% | 5,813 |
| Feb 25, 2026 | 3.85 | 3.99 | 3.79 | 3.99 | 3.99 | 2.71% | 4,284 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.66 | 3.88 | 3.88 | -1.05% | 3,801 |
| Feb 23, 2026 | 3.84 | 3.95 | 3.73 | 3.92 | 3.92 | 3.46% | 3,727 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.76 | 3.79 | 3.79 | -4.53% | 17,983 |
| Feb 19, 2026 | 4.06 | 4.09 | 3.94 | 3.97 | 3.97 | -3.38% | 3,868 |
| Feb 18, 2026 | 4.25 | 4.25 | 4.10 | 4.11 | 4.11 | -4.86% | 4,994 |
| Feb 17, 2026 | 4.26 | 4.44 | 4.26 | 4.32 | 4.32 | 0.12% | 8,270 |
| Feb 13, 2026 | 4.01 | 4.35 | 4.01 | 4.31 | 4.31 | 1.82% | 8,589 |
| Feb 12, 2026 | 4.53 | 4.60 | 4.18 | 4.24 | 4.24 | -7.43% | 27,313 |
| 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 |