HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.775 | 5.876 | 5.575 | 5.599 | 2.579 | 9,391 |
| 2024-05-22 | 5.955 | 6.071 | 5.800 | 5.800 | 2.672 | 12,290 |
| 2024-05-21 | 5.920 | 6.009 | 5.870 | 5.952 | 2.742 | 10,259 |
| 2024-05-20 | 6.260 | 6.829 | 5.955 | 6.020 | 2.773 | 34,636 |
| 2024-05-17 | 6.220 | 6.220 | 6.001 | 6.041 | 2.783 | 4,283 |
| 2024-05-16 | 5.598 | 6.260 | 5.598 | 6.250 | 2.879 | 25,570 |
| 2024-05-15 | 5.420 | 5.460 | 5.111 | 5.352 | 2.465 | 53,251 |
| 2024-05-14 | 4.680 | 5.395 | 4.680 | 5.351 | 2.465 | 17,923 |
| 2024-05-13 | 4.360 | 4.801 | 4.260 | 4.721 | 2.175 | 46,158 |
| 2024-05-10 | 4.229 | 4.415 | 4.229 | 4.415 | 2.034 | 12,083 |
| 2024-05-09 | 4.100 | 4.270 | 4.002 | 4.251 | 1.958 | 26,038 |
| 2024-05-08 | 4.582 | 4.628 | 4.530 | 4.559 | 1.805 | 15,500 |
| 2024-05-07 | 4.739 | 4.768 | 4.629 | 4.629 | 1.833 | 12,773 |
| 2024-05-03 | 4.800 | 4.800 | 4.625 | 4.711 | 1.865 | 3,094 |
| 2024-05-02 | 4.790 | 4.898 | 4.769 | 4.779 | 1.892 | 2,510 |
| 2024-05-01 | 4.500 | 4.725 | 4.500 | 4.705 | 1.863 | 12,771 |
| 2024-04-30 | 4.360 | 4.470 | 4.360 | 4.418 | 1.749 | 3,368 |
| 2024-04-29 | 4.438 | 4.470 | 4.379 | 4.465 | 1.768 | 5,426 |
| 2024-04-26 | 4.490 | 4.697 | 4.359 | 4.419 | 1.750 | 9,293 |
| 2024-04-25 | 4.548 | 4.550 | 4.409 | 4.440 | 1.758 | 4,235 |
| 2024-04-24 | 4.540 | 4.639 | 4.458 | 4.549 | 1.801 | 3,802 |
| 2024-04-23 | 4.449 | 4.500 | 4.419 | 4.471 | 1.770 | 6,771 |
| 2024-04-22 | 4.440 | 4.440 | 4.350 | 4.439 | 1.758 | 6,081 |
| 2024-04-19 | 4.460 | 4.469 | 4.385 | 4.401 | 1.743 | 7,670 |
| 2024-04-18 | 4.500 | 4.589 | 4.500 | 4.575 | 1.812 | 1,770 |
| 2024-04-17 | 4.500 | 4.548 | 4.380 | 4.459 | 1.766 | 5,252 |
| 2024-04-16 | 4.490 | 4.495 | 4.332 | 4.481 | 1.774 | 4,359 |
| 2024-04-15 | 4.610 | 4.689 | 4.520 | 4.521 | 1.790 | 8,423 |
| 2024-04-12 | 4.800 | 4.800 | 4.605 | 4.605 | 1.824 | 9,261 |
| 2024-04-11 | 4.938 | 4.970 | 4.761 | 4.840 | 1.917 | 9,461 |
| 2024-04-10 | 4.843 | 5.030 | 4.843 | 4.885 | 1.934 | 5,975 |
| 2024-04-09 | 5.100 | 5.172 | 4.900 | 4.990 | 1.976 | 17,278 |
| 2024-04-08 | 5.120 | 5.261 | 4.971 | 5.189 | 2.055 | 30,294 |
| 2024-04-05 | 4.680 | 5.030 | 4.650 | 5.030 | 1.992 | 35,584 |
| 2024-04-04 | 4.740 | 4.810 | 4.575 | 4.679 | 1.853 | 22,046 |
| 2024-04-03 | 4.707 | 4.847 | 4.610 | 4.658 | 1.845 | 19,009 |
| 2024-04-02 | 4.575 | 4.655 | 4.529 | 4.549 | 1.801 | 981 |
| 2024-03-28 | 4.500 | 4.605 | 4.500 | 4.579 | 1.813 | 1,743 |
| 2024-03-27 | 4.380 | 4.460 | 4.360 | 4.441 | 1.759 | 9,043 |
| 2024-03-26 | 4.485 | 4.490 | 4.401 | 4.459 | 1.766 | 2,901 |
| 2024-03-25 | 4.500 | 4.729 | 4.411 | 4.411 | 1.747 | 8,021 |
| 2024-03-22 | 4.460 | 4.520 | 4.450 | 4.451 | 1.763 | 160 |
| 2024-03-21 | 4.605 | 4.690 | 4.305 | 4.440 | 1.758 | 7,452 |
| 2024-03-20 | 4.611 | 4.719 | 4.280 | 4.719 | 1.869 | 6,443 |
| 2024-03-19 | 4.800 | 4.800 | 3.920 | 4.460 | 1.766 | 28,960 |
| 2024-03-18 | 4.565 | 4.690 | 4.470 | 4.661 | 1.846 | 6,018 |
| 2024-03-15 | 4.520 | 4.560 | 4.401 | 4.461 | 1.767 | 4,359 |
| 2024-03-14 | 4.740 | 4.740 | 4.400 | 4.612 | 1.826 | 3,099 |
| 2024-03-13 | 4.680 | 4.780 | 4.530 | 4.691 | 1.858 | 417 |
| 2024-03-12 | 4.560 | 4.787 | 4.479 | 4.643 | 1.839 | 8,913 |
| 2024-03-11 | 4.110 | 4.720 | 4.090 | 4.510 | 1.786 | 26,407 |
| 2024-03-08 | 3.855 | 3.941 | 3.835 | 3.910 | 1.548 | 2,726 |
| 2024-03-07 | 4.050 | 4.050 | 3.801 | 3.859 | 1.528 | 2,509 |
| 2024-03-06 | 4.010 | 4.139 | 3.971 | 3.991 | 1.580 | 1,146 |
| 2024-03-05 | 3.800 | 3.950 | 3.800 | 3.920 | 1.552 | 5,841 |
| 2024-03-04 | 3.733 | 3.900 | 3.733 | 3.825 | 1.515 | 3,460 |
| 2024-03-01 | 3.724 | 3.750 | 3.620 | 3.720 | 1.473 | 2,624 |
| 2024-02-29 | 3.490 | 3.629 | 3.479 | 3.479 | 1.378 | 3,095 |
| 2024-02-28 | 3.480 | 3.525 | 3.470 | 3.490 | 1.382 | 3,371 |
| 2024-02-27 | 3.565 | 3.681 | 3.565 | 3.621 | 1.434 | 1,532 |
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.