HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.340 | 4.440 | 4.231 | 4.239 | 1.953 | 7,020 |
| 2024-08-19 | 4.320 | 4.479 | 4.309 | 4.445 | 2.048 | 7,476 |
| 2024-08-16 | 4.520 | 4.530 | 4.330 | 4.349 | 2.003 | 63,201 |
| 2024-08-15 | 4.625 | 4.640 | 4.390 | 4.490 | 2.068 | 18,973 |
| 2024-08-14 | 5.000 | 5.100 | 4.695 | 4.747 | 2.187 | 39,925 |
| 2024-08-13 | 4.320 | 5.390 | 4.320 | 5.098 | 2.348 | 83,578 |
| 2024-08-12 | 4.420 | 4.609 | 4.420 | 4.489 | 2.068 | 3,536 |
| 2024-08-09 | 4.346 | 4.382 | 4.331 | 4.351 | 2.004 | 1,761 |
| 2024-08-08 | 4.158 | 4.399 | 4.158 | 4.371 | 2.013 | 2,570 |
| 2024-08-07 | 4.201 | 4.220 | 4.170 | 4.179 | 1.925 | 2,077 |
| 2024-08-06 | 4.095 | 4.140 | 4.083 | 4.140 | 1.907 | 1,355 |
| 2024-08-05 | 3.880 | 4.085 | 3.880 | 4.075 | 1.877 | 11,886 |
| 2024-08-02 | 4.102 | 4.125 | 4.070 | 4.125 | 1.900 | 9,872 |
| 2024-08-01 | 4.300 | 4.330 | 4.145 | 4.180 | 1.926 | 6,404 |
| 2024-07-31 | 4.305 | 4.310 | 4.280 | 4.285 | 1.974 | 460 |
| 2024-07-30 | 4.300 | 4.350 | 4.300 | 4.310 | 1.985 | 53 |
| 2024-07-29 | 4.600 | 4.600 | 4.262 | 4.290 | 1.976 | 2,305 |
| 2024-07-26 | 4.260 | 4.421 | 4.260 | 4.421 | 2.037 | 649 |
| 2024-07-25 | 4.202 | 4.339 | 4.202 | 4.311 | 1.986 | 3,415 |
| 2024-07-24 | 4.322 | 4.329 | 4.201 | 4.201 | 1.935 | 2,498 |
| 2024-07-23 | 4.270 | 4.305 | 4.270 | 4.301 | 1.981 | 1,309 |
| 2024-07-22 | 4.120 | 4.361 | 4.120 | 4.330 | 1.995 | 2,353 |
| 2024-07-19 | 4.120 | 4.120 | 4.035 | 4.035 | 1.859 | 2,274 |
| 2024-07-18 | 4.200 | 4.365 | 4.145 | 4.201 | 1.935 | 24,797 |
| 2024-07-17 | 4.240 | 4.320 | 4.195 | 4.195 | 1.932 | 1,180 |
| 2024-07-16 | 4.224 | 4.224 | 4.141 | 4.201 | 1.935 | 5,120 |
| 2024-07-15 | 4.320 | 4.328 | 4.250 | 4.275 | 1.969 | 2,628 |
| 2024-07-12 | 4.510 | 4.515 | 4.359 | 4.391 | 2.023 | 4,177 |
| 2024-07-11 | 4.790 | 4.790 | 4.390 | 4.390 | 2.022 | 6,432 |
| 2024-07-10 | 4.750 | 4.920 | 4.630 | 4.659 | 2.146 | 5,737 |
| 2024-07-09 | 4.560 | 4.731 | 4.560 | 4.725 | 2.177 | 3,390 |
| 2024-07-08 | 4.510 | 4.569 | 4.431 | 4.549 | 2.095 | 311 |
| 2024-07-05 | 4.685 | 4.700 | 4.435 | 4.525 | 2.084 | 6,320 |
| 2024-07-03 | 4.480 | 4.779 | 4.479 | 4.740 | 2.184 | 33,895 |
| 2024-07-02 | 4.150 | 4.215 | 4.118 | 4.215 | 1.942 | 3,657 |
| 2024-07-01 | 3.980 | 4.155 | 3.960 | 4.129 | 1.902 | 34,146 |
| 2024-06-28 | 3.880 | 4.000 | 3.880 | 3.925 | 1.808 | 2,845 |
| 2024-06-27 | 3.808 | 3.859 | 3.790 | 3.819 | 1.759 | 5,104 |
| 2024-06-26 | 3.900 | 3.900 | 3.820 | 3.879 | 1.787 | 3,207 |
| 2024-06-25 | 4.030 | 4.040 | 3.951 | 3.955 | 1.822 | 1,074 |
| 2024-06-24 | 4.040 | 4.100 | 4.040 | 4.059 | 1.870 | 2,436 |
| 2024-06-21 | 4.039 | 4.039 | 4.039 | 4.039 | 1.861 | 228 |
| 2024-06-20 | 4.120 | 4.130 | 4.000 | 4.018 | 1.851 | 4,870 |
| 2024-06-18 | 4.180 | 4.199 | 4.119 | 4.119 | 1.897 | 6,921 |
| 2024-06-17 | 4.250 | 4.269 | 4.174 | 4.269 | 1.966 | 334 |
| 2024-06-14 | 4.379 | 4.379 | 4.309 | 4.309 | 1.985 | 15 |
| 2024-06-13 | 4.230 | 4.479 | 4.230 | 4.340 | 1.999 | 6,458 |
| 2024-06-12 | 4.340 | 4.340 | 4.231 | 4.231 | 1.949 | 11,640 |
| 2024-06-11 | 4.400 | 4.420 | 4.369 | 4.399 | 2.026 | 5,146 |
| 2024-06-10 | 4.390 | 4.540 | 4.390 | 4.535 | 2.089 | 3,733 |
| 2024-06-07 | 4.480 | 4.515 | 4.459 | 4.470 | 2.059 | 2,389 |
| 2024-06-06 | 4.570 | 4.598 | 4.500 | 4.539 | 2.091 | 3,769 |
| 2024-06-05 | 4.628 | 4.669 | 4.520 | 4.659 | 2.146 | 12,500 |
| 2024-06-04 | 4.830 | 4.830 | 4.690 | 4.690 | 2.160 | 56,705 |
| 2024-06-03 | 5.200 | 5.200 | 4.838 | 4.871 | 2.244 | 12,846 |
| 2024-05-31 | 5.114 | 5.189 | 4.925 | 5.049 | 2.326 | 2,129 |
| 2024-05-30 | 5.150 | 5.345 | 5.150 | 5.295 | 2.439 | 20,421 |
| 2024-05-29 | 5.300 | 5.359 | 5.218 | 5.261 | 2.424 | 2,964 |
| 2024-05-28 | 5.535 | 5.604 | 5.370 | 5.370 | 2.474 | 5,573 |
| 2024-05-24 | 5.660 | 5.690 | 5.395 | 5.469 | 2.519 | 3,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1250 CNY |
| 2025-07-01 | 1.4300 CNY |
| 2024-10-09 | 1.0600 CNY |
| 2024-05-09 | 0.6400 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.