HUYA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.17	2.27	2.15	2.27	2.27	3.65%	796,594
Jun 25, 2026	2.23	2.23	2.18	2.19	2.19	-1.79%	707,288
Jun 24, 2026	2.25	2.29	2.23	2.23	2.23	-1.76%	966,471
Jun 23, 2026	2.22	2.29	2.22	2.27	2.27	0.89%	778,144
Jun 22, 2026	2.28	2.30	2.24	2.25	2.25	-0.44%	833,165
Jun 18, 2026	2.29	2.34	2.26	2.26	2.26	-1.74%	811,164
Jun 17, 2026	2.27	2.34	2.26	2.30	2.30	3.37%	1,980,151
Jun 16, 2026	2.40	2.43	2.34	2.35	2.23	-3.29%	1,209,264
Jun 15, 2026	2.51	2.54	2.43	2.43	2.30	-1.62%	1,763,491
Jun 12, 2026	2.48	2.53	2.46	2.47	2.34	-	845,013
Jun 11, 2026	2.46	2.50	2.45	2.47	2.34	-	762,752
Jun 10, 2026	2.47	2.51	2.44	2.47	2.34	-0.80%	809,798
Jun 9, 2026	2.49	2.52	2.44	2.49	2.36	-	903,732
Jun 8, 2026	2.49	2.52	2.47	2.49	2.36	0.40%	624,659
Jun 5, 2026	2.55	2.58	2.48	2.48	2.35	-3.13%	855,417
Jun 4, 2026	2.61	2.64	2.56	2.56	2.42	-2.66%	624,044
Jun 3, 2026	2.68	2.69	2.60	2.63	2.49	-3.31%	1,108,134
Jun 2, 2026	2.67	2.74	2.64	2.72	2.58	1.87%	1,059,975
Jun 1, 2026	2.56	2.68	2.53	2.67	2.53	6.80%	2,294,145
May 29, 2026	2.55	2.60	2.50	2.50	2.37	-2.72%	1,476,228
May 28, 2026	2.52	2.65	2.51	2.57	2.43	2.39%	1,897,357
May 27, 2026	2.49	2.61	2.49	2.51	2.38	-	2,379,829
May 26, 2026	2.55	2.57	2.48	2.51	2.38	-0.40%	3,241,143
May 22, 2026	2.61	2.63	2.42	2.52	2.39	-6.67%	3,642,351
May 21, 2026	2.70	2.73	2.67	2.70	2.56	-	1,674,005
May 20, 2026	2.77	2.85	2.70	2.70	2.56	-2.53%	2,471,066
May 19, 2026	2.79	2.88	2.77	2.77	2.62	-1.07%	984,023
May 18, 2026	2.88	2.88	2.78	2.80	2.65	-4.11%	1,103,396
May 15, 2026	2.92	2.95	2.88	2.92	2.76	-2.01%	950,006
May 14, 2026	3.07	3.07	2.89	2.98	2.82	-3.25%	1,495,702
May 13, 2026	3.07	3.22	3.06	3.08	2.92	-0.32%	654,463
May 12, 2026	3.03	3.17	2.95	3.09	2.93	-5.79%	2,004,010
May 11, 2026	3.11	3.28	3.09	3.28	3.11	5.81%	1,331,363
May 8, 2026	3.25	3.28	3.07	3.10	2.94	-3.13%	828,698
May 7, 2026	3.26	3.28	3.15	3.20	3.03	-2.44%	400,700
May 6, 2026	3.25	3.29	3.20	3.28	3.11	3.14%	543,901
May 5, 2026	3.16	3.28	3.13	3.18	3.01	-0.31%	282,775
May 4, 2026	3.17	3.24	3.17	3.19	3.02	0.31%	196,153
May 1, 2026	3.14	3.20	3.13	3.18	3.01	1.27%	280,830
Apr 30, 2026	3.06	3.14	3.06	3.14	2.97	2.61%	241,178
Apr 29, 2026	3.04	3.08	3.02	3.06	2.90	0.99%	244,857
Apr 28, 2026	3.03	3.06	3.02	3.03	2.87	-0.98%	254,591
Apr 27, 2026	3.09	3.13	3.03	3.06	2.90	-0.97%	428,629
Apr 24, 2026	3.13	3.13	3.08	3.09	2.93	-0.32%	230,960
Apr 23, 2026	3.18	3.19	3.07	3.10	2.94	-3.43%	583,759
Apr 22, 2026	3.12	3.28	3.12	3.21	3.04	5.25%	1,165,212
Apr 21, 2026	3.17	3.21	3.01	3.05	2.89	-3.48%	1,500,504
Apr 20, 2026	3.11	3.18	3.11	3.16	2.99	-0.63%	472,075
Apr 17, 2026	3.27	3.35	3.16	3.18	3.01	-0.62%	674,770
Apr 16, 2026	3.31	3.31	3.17	3.20	3.03	-1.54%	598,132