HUYA Inc. (LON:0YB1)
London · Delayed Price · Currency is GBP · Price in USD 2.449
-0.030 (-1.21%)
Jun 15, 2026, 5:15 PM GMT
LON:0YB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.50 | 2.55 | 2.44 | 2.45 | 2.44 | -1.39% | 29,231 |
| Jun 12, 2026 | 2.50 | 2.54 | 2.44 | 2.48 | 2.48 | -0.45% | 13,869 |
| Jun 11, 2026 | 2.52 | 2.52 | 2.45 | 2.49 | 2.49 | 0.44% | 24,523 |
| Jun 10, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | - | 8,295 |
| Jun 9, 2026 | 2.52 | 2.52 | 2.44 | 2.48 | 2.48 | -0.40% | 27,541 |
| Jun 8, 2026 | 2.48 | 2.54 | 2.48 | 2.49 | 2.49 | -0.84% | 7,081 |
| Jun 5, 2026 | 2.59 | 2.59 | 2.51 | 2.51 | 2.51 | -3.42% | 6,998 |
| Jun 4, 2026 | 2.63 | 2.63 | 2.60 | 2.60 | 2.60 | -1.22% | 11,370 |
| Jun 3, 2026 | 2.64 | 2.75 | 2.60 | 2.63 | 2.63 | -0.38% | 32,230 |
| Jun 2, 2026 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -0.34% | 29,568 |
| Jun 1, 2026 | 2.63 | 2.65 | 2.53 | 2.65 | 2.65 | 2.71% | 69,557 |
| May 29, 2026 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | 1.22% | 4,904 |
| May 28, 2026 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | -0.08% | 36,556 |
| May 27, 2026 | 2.51 | 2.60 | 2.49 | 2.55 | 2.55 | 2.04% | 6,777 |
| May 26, 2026 | 2.60 | 2.65 | 2.49 | 2.50 | 2.50 | 0.04% | 57,086 |
| May 22, 2026 | 2.72 | 2.72 | 2.47 | 2.50 | 2.50 | -6.75% | 44,037 |
| May 21, 2026 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -1.43% | 2,716 |
| May 20, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -3.24% | 6,555 |
| May 19, 2026 | 2.79 | 2.87 | 2.78 | 2.81 | 2.81 | -0.35% | 7,541 |
| May 18, 2026 | 2.95 | 2.95 | 2.79 | 2.82 | 2.82 | -3.05% | 8,526 |
| May 15, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -1.44% | 10,158 |
| May 14, 2026 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -4.14% | 25,593 |
| May 13, 2026 | 3.15 | 3.20 | 3.07 | 3.08 | 3.08 | -0.65% | 12,960 |
| May 12, 2026 | 3.30 | 3.30 | 2.95 | 3.10 | 3.10 | -2.56% | 33,634 |
| May 11, 2026 | 3.14 | 3.25 | 3.09 | 3.18 | 3.18 | 2.58% | 20,224 |
| May 8, 2026 | 3.25 | 3.25 | 3.07 | 3.10 | 3.10 | -3.13% | 15,324 |
| May 7, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | -1.39% | 5,583 |
| May 6, 2026 | 3.15 | 3.28 | 3.15 | 3.25 | 3.25 | 2.73% | 15,358 |
| May 5, 2026 | 3.19 | 3.28 | 3.15 | 3.16 | 3.16 | -1.64% | 13,678 |
| May 4, 2026 | 3.19 | 3.23 | 3.16 | 3.21 | 3.21 | 1.46% | 349 |
| May 1, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 2.76% | 13,818 |
| Apr 30, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.02% | 1,245 |
| Apr 29, 2026 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | - | 5,604 |
| Apr 28, 2026 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | 0.29% | 3,429 |
| Apr 27, 2026 | 3.11 | 3.15 | 3.04 | 3.04 | 3.04 | -1.62% | 11,154 |
| Apr 24, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.60% | 53 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -4.79% | 3,415 |
| Apr 22, 2026 | 3.14 | 3.27 | 3.12 | 3.27 | 3.27 | 7.45% | 28,396 |
| Apr 21, 2026 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -4.14% | 15,322 |
| Apr 20, 2026 | 3.18 | 3.24 | 3.11 | 3.17 | 3.17 | - | 648 |
| Apr 17, 2026 | 3.31 | 3.34 | 3.17 | 3.17 | 3.17 | -1.25% | 30,922 |
| Apr 16, 2026 | 3.25 | 3.25 | 3.17 | 3.21 | 3.21 | -1.87% | 2,337 |
| Apr 15, 2026 | 3.30 | 3.33 | 3.23 | 3.27 | 3.27 | -0.90% | 4,078 |
| Apr 14, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 4.46% | 5,323 |
| Apr 13, 2026 | 3.18 | 3.21 | 3.09 | 3.16 | 3.16 | -1.29% | 5,349 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.20 | -0.27% | 930 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | -3.64% | 70,142 |
| Apr 8, 2026 | 3.43 | 3.43 | 3.27 | 3.33 | 3.33 | 1.57% | 2,037 |
| Apr 7, 2026 | 3.24 | 3.28 | 3.17 | 3.28 | 3.28 | -4.09% | 4,369 |
| Apr 2, 2026 | 3.30 | 3.43 | 3.30 | 3.42 | 3.42 | 0.25% | 4,294 |