HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.600
-0.070 (-1.91%)
May 13, 2025, 9:30 AM - Market open
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.79 | 3.79 | 3.65 | 3.67 | 3.67 | 1.38% | 1,262,538 |
| May 9, 2025 | 3.69 | 3.72 | 3.58 | 3.62 | 3.62 | -1.36% | 452,044 |
| May 8, 2025 | 3.71 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 586,230 |
| May 7, 2025 | 3.73 | 3.73 | 3.55 | 3.68 | 3.68 | -1.34% | 1,007,151 |
| May 6, 2025 | 3.81 | 3.83 | 3.71 | 3.73 | 3.73 | -2.10% | 979,095 |
| May 5, 2025 | 3.81 | 3.85 | 3.75 | 3.81 | 3.81 | - | 1,429,536 |
| May 2, 2025 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -0.26% | 971,936 |
| May 1, 2025 | 3.81 | 3.84 | 3.76 | 3.82 | 3.82 | 1.60% | 1,423,814 |
| Apr 30, 2025 | 3.55 | 3.80 | 3.55 | 3.76 | 3.76 | 4.74% | 2,049,916 |
| Apr 29, 2025 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.41% | 959,551 |
| Apr 28, 2025 | 3.48 | 3.57 | 3.43 | 3.54 | 3.54 | 1.72% | 992,436 |
| Apr 25, 2025 | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 550,524 |
| Apr 24, 2025 | 3.45 | 3.51 | 3.40 | 3.46 | 3.46 | 0.29% | 617,061 |
| Apr 23, 2025 | 3.44 | 3.56 | 3.42 | 3.45 | 3.45 | 2.37% | 1,213,940 |
| Apr 22, 2025 | 3.40 | 3.47 | 3.36 | 3.37 | 3.37 | 0.60% | 1,052,176 |
| Apr 21, 2025 | 3.35 | 3.37 | 3.24 | 3.35 | 3.35 | 0.30% | 915,696 |
| Apr 17, 2025 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | - | 958,695 |
| Apr 16, 2025 | 3.29 | 3.34 | 3.25 | 3.34 | 3.34 | -0.89% | 1,223,230 |
| Apr 15, 2025 | 3.35 | 3.38 | 3.24 | 3.37 | 3.37 | 0.60% | 1,610,281 |
| Apr 14, 2025 | 3.22 | 3.38 | 3.20 | 3.35 | 3.35 | 6.69% | 2,586,494 |
| Apr 11, 2025 | 3.08 | 3.23 | 3.05 | 3.14 | 3.14 | 2.28% | 2,626,029 |
| Apr 10, 2025 | 3.04 | 3.20 | 3.03 | 3.07 | 3.07 | 0.66% | 2,578,682 |
| Apr 9, 2025 | 2.94 | 3.11 | 2.88 | 3.05 | 3.05 | 4.45% | 4,344,525 |
| Apr 8, 2025 | 3.23 | 3.23 | 2.85 | 2.92 | 2.92 | -6.11% | 4,360,417 |
| Apr 7, 2025 | 3.00 | 3.32 | 2.99 | 3.11 | 3.11 | -1.27% | 3,258,000 |
| Apr 4, 2025 | 3.16 | 3.26 | 3.04 | 3.15 | 3.15 | -4.26% | 3,478,948 |
| Apr 3, 2025 | 3.17 | 3.34 | 3.17 | 3.29 | 3.29 | -0.60% | 1,195,614 |
| Apr 2, 2025 | 3.26 | 3.39 | 3.24 | 3.31 | 3.31 | 0.30% | 1,516,170 |
| Apr 1, 2025 | 3.23 | 3.33 | 3.20 | 3.30 | 3.30 | 2.80% | 1,441,482 |
| Mar 31, 2025 | 3.21 | 3.29 | 3.17 | 3.21 | 3.21 | -1.23% | 2,918,239 |
| Mar 28, 2025 | 3.35 | 3.39 | 3.19 | 3.25 | 3.25 | -4.41% | 3,634,037 |
| Mar 27, 2025 | 3.26 | 3.45 | 3.26 | 3.40 | 3.40 | 3.03% | 3,033,060 |
| Mar 26, 2025 | 3.33 | 3.38 | 3.23 | 3.30 | 3.30 | -0.90% | 3,268,997 |
| Mar 25, 2025 | 3.35 | 3.36 | 3.25 | 3.33 | 3.33 | -0.89% | 1,951,010 |
| Mar 24, 2025 | 3.25 | 3.37 | 3.18 | 3.36 | 3.36 | 4.67% | 3,669,938 |
| Mar 21, 2025 | 3.31 | 3.31 | 3.17 | 3.21 | 3.21 | - | 5,265,980 |
| Mar 20, 2025 | 3.37 | 3.44 | 3.15 | 3.21 | 3.21 | -7.23% | 6,822,827 |
| Mar 19, 2025 | 3.75 | 3.77 | 3.34 | 3.46 | 3.46 | -6.74% | 14,263,426 |
| Mar 18, 2025 | 4.30 | 4.32 | 3.66 | 3.71 | 3.71 | -18.28% | 9,195,455 |
| Mar 17, 2025 | 4.48 | 4.58 | 4.42 | 4.54 | 4.54 | 2.48% | 3,154,701 |
| Mar 14, 2025 | 4.36 | 4.59 | 4.27 | 4.43 | 4.43 | 4.98% | 2,091,374 |
| Mar 13, 2025 | 4.31 | 4.40 | 4.21 | 4.22 | 4.22 | -2.09% | 1,301,752 |
| Mar 12, 2025 | 4.25 | 4.43 | 4.17 | 4.31 | 4.31 | 1.65% | 1,848,818 |
| Mar 11, 2025 | 4.00 | 4.25 | 3.98 | 4.24 | 4.24 | 9.00% | 1,581,134 |
| Mar 10, 2025 | 3.94 | 4.05 | 3.85 | 3.89 | 3.89 | -4.42% | 1,215,243 |
| Mar 7, 2025 | 4.11 | 4.30 | 4.01 | 4.07 | 4.07 | -0.97% | 1,468,890 |
| Mar 6, 2025 | 4.18 | 4.18 | 4.04 | 4.11 | 4.11 | -0.24% | 1,881,409 |
| Mar 5, 2025 | 3.89 | 4.15 | 3.86 | 4.12 | 4.12 | 7.57% | 1,718,213 |
| Mar 4, 2025 | 3.75 | 3.87 | 3.74 | 3.83 | 3.83 | 3.23% | 856,938 |
| Mar 3, 2025 | 3.84 | 3.88 | 3.70 | 3.71 | 3.71 | -2.62% | 764,261 |