HUYA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.27	2.32	2.27	2.29	2.29	0.88%	289,749
Oct 5, 2026	2.27	2.30	2.25	2.27	2.27	-1.30%	528,333
Oct 2, 2026	2.27	2.31	2.26	2.30	2.30	0.44%	461,914
Oct 1, 2026	2.30	2.32	2.27	2.29	2.29	0.44%	625,135
Sep 30, 2026	2.32	2.35	2.27	2.28	2.28	-1.72%	1,290,921
Sep 29, 2026	2.35	2.35	2.31	2.32	2.32	-1.69%	649,656
Sep 28, 2026	2.28	2.42	2.25	2.36	2.36	2.61%	1,013,767
Sep 25, 2026	2.32	2.34	2.28	2.30	2.30	-1.29%	745,817
Sep 24, 2026	2.32	2.36	2.30	2.33	2.33	0.43%	821,960
Sep 23, 2026	2.33	2.37	2.30	2.32	2.32	-2.11%	696,975
Sep 22, 2026	2.24	2.37	2.24	2.37	2.37	5.33%	956,258
Sep 21, 2026	2.08	2.26	2.08	2.25	2.25	8.70%	1,674,503
Sep 18, 2026	2.06	2.08	2.05	2.07	2.07	0.49%	820,602
Sep 17, 2026	2.08	2.08	2.05	2.06	2.06	-	833,265
Sep 16, 2026	2.08	2.08	2.05	2.06	2.06	-0.48%	1,086,435
Sep 15, 2026	2.09	2.10	2.06	2.07	2.07	-0.96%	805,379
Sep 14, 2026	2.04	2.09	2.03	2.09	2.09	2.45%	1,716,558
Sep 11, 2026	2.05	2.06	2.03	2.04	2.04	-	1,460,124
Sep 10, 2026	2.06	2.07	2.02	2.04	2.04	-0.97%	964,124
Sep 9, 2026	2.10	2.11	2.05	2.06	2.06	-1.90%	1,001,778
Sep 8, 2026	2.11	2.15	2.10	2.10	2.10	-0.94%	1,408,154
Sep 4, 2026	2.11	2.15	2.10	2.12	2.12	1.44%	1,776,279
Sep 3, 2026	2.09	2.11	2.07	2.09	2.09	0.48%	1,287,617
Sep 2, 2026	2.11	2.13	2.08	2.08	2.08	-0.95%	904,631
Sep 1, 2026	2.13	2.15	2.10	2.10	2.10	-1.87%	1,086,046
Aug 31, 2026	2.17	2.19	2.13	2.14	2.14	-1.83%	859,545
Aug 28, 2026	2.18	2.19	2.15	2.18	2.18	0.93%	2,839,331
Aug 27, 2026	2.16	2.20	2.16	2.16	2.16	-0.92%	977,796
Aug 26, 2026	2.15	2.18	2.13	2.18	2.18	1.40%	874,166
Aug 25, 2026	2.15	2.17	2.13	2.15	2.15	-	2,195,412
Aug 24, 2026	2.17	2.20	2.08	2.15	2.15	-1.38%	2,258,253
Aug 21, 2026	2.15	2.22	2.14	2.18	2.18	0.46%	3,356,759
Aug 20, 2026	2.20	2.21	2.15	2.17	2.17	-1.81%	1,888,559
Aug 19, 2026	2.26	2.28	2.17	2.21	2.21	-2.21%	2,502,771
Aug 18, 2026	2.30	2.33	2.25	2.26	2.26	-0.88%	1,819,389
Aug 17, 2026	2.30	2.33	2.26	2.28	2.28	-0.87%	1,099,881
Aug 14, 2026	2.32	2.36	2.29	2.30	2.30	-1.71%	1,312,843
Aug 13, 2026	2.38	2.41	2.33	2.34	2.34	-1.68%	1,184,385
Aug 12, 2026	2.46	2.46	2.33	2.38	2.38	-1.65%	1,057,598
Aug 11, 2026	2.53	2.59	2.42	2.42	2.42	-0.41%	816,877
Aug 10, 2026	2.42	2.48	2.40	2.43	2.43	-	874,091
Aug 7, 2026	2.42	2.46	2.42	2.43	2.43	0.83%	350,025
Aug 6, 2026	2.47	2.47	2.39	2.41	2.41	-0.82%	350,570
Aug 5, 2026	2.58	2.58	2.43	2.43	2.43	-4.71%	304,865
Aug 4, 2026	2.46	2.56	2.46	2.55	2.55	2.41%	445,547
Aug 3, 2026	2.45	2.56	2.45	2.49	2.49	1.63%	430,360
Jul 31, 2026	2.46	2.48	2.44	2.45	2.45	-1.21%	238,494
Jul 30, 2026	2.44	2.49	2.43	2.48	2.48	2.06%	360,563
Jul 29, 2026	2.44	2.49	2.43	2.43	2.43	-0.41%	228,842
Jul 28, 2026	2.38	2.49	2.38	2.44	2.44	0.41%	263,487