HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.420 | 3.571 | 3.410 | 3.571 | 1.414 | 2,097 |
| 2024-02-23 | 3.429 | 3.520 | 3.425 | 3.461 | 1.371 | 2,304 |
| 2024-02-22 | 3.210 | 3.340 | 3.210 | 3.340 | 1.323 | 1,424 |
| 2024-02-21 | 3.220 | 3.319 | 3.182 | 3.182 | 1.260 | 2,960 |
| 2024-02-20 | 3.280 | 3.280 | 3.189 | 3.210 | 1.271 | 588 |
| 2024-02-16 | 3.340 | 3.410 | 3.305 | 3.305 | 1.309 | 2,317 |
| 2024-02-15 | 3.221 | 3.231 | 3.210 | 3.231 | 1.280 | 2,747 |
| 2024-02-14 | 3.160 | 3.165 | 3.105 | 3.105 | 1.230 | 1,962 |
| 2024-02-13 | 3.020 | 3.050 | 2.985 | 2.989 | 1.183 | 743 |
| 2024-02-12 | 3.010 | 3.161 | 3.010 | 3.101 | 1.228 | 2,664 |
| 2024-02-09 | 3.000 | 3.000 | 2.945 | 2.999 | 1.188 | 984 |
| 2024-02-08 | 3.009 | 3.081 | 3.005 | 3.049 | 1.207 | 4,268 |
| 2024-02-07 | 3.300 | 3.310 | 3.100 | 3.100 | 1.228 | 4,291 |
| 2024-02-06 | 3.390 | 3.490 | 3.381 | 3.399 | 1.346 | 22,412 |
| 2024-02-05 | 3.200 | 3.330 | 3.200 | 3.281 | 1.299 | 2,913 |
| 2024-02-02 | 3.170 | 3.212 | 3.170 | 3.199 | 1.267 | 1,121 |
| 2024-02-01 | 3.100 | 3.288 | 3.100 | 3.251 | 1.287 | 2,406 |
| 2024-01-31 | 2.960 | 3.120 | 2.960 | 3.101 | 1.228 | 2,989 |
| 2024-01-30 | 3.041 | 3.069 | 2.990 | 3.011 | 1.192 | 3,356 |
| 2024-01-29 | 3.190 | 3.190 | 3.089 | 3.089 | 1.223 | 1,506 |
| 2024-01-26 | 3.170 | 3.260 | 3.170 | 3.231 | 1.279 | 270 |
| 2024-01-25 | 3.220 | 3.289 | 3.181 | 3.210 | 1.271 | 5,574 |
| 2024-01-24 | 3.150 | 3.319 | 3.109 | 3.210 | 1.271 | 18,054 |
| 2024-01-23 | 3.130 | 3.239 | 3.071 | 3.079 | 1.219 | 19,132 |
| 2024-01-22 | 3.230 | 3.230 | 2.931 | 2.975 | 1.178 | 10,062 |
| 2024-01-19 | 3.250 | 3.461 | 3.250 | 3.412 | 1.351 | 812 |
| 2024-01-18 | 3.389 | 3.411 | 3.299 | 3.299 | 1.306 | 1,476 |
| 2024-01-17 | 3.300 | 3.315 | 3.139 | 3.261 | 1.291 | 3,149 |
| 2024-01-16 | 3.400 | 3.441 | 3.320 | 3.371 | 1.335 | 804 |
| 2024-01-12 | 3.500 | 3.500 | 3.400 | 3.409 | 1.350 | 915 |
| 2024-01-11 | 3.339 | 3.502 | 3.300 | 3.502 | 1.387 | 17,948 |
| 2024-01-10 | 3.240 | 3.269 | 3.180 | 3.255 | 1.289 | 1,467 |
| 2024-01-09 | 3.320 | 3.339 | 3.280 | 3.309 | 1.310 | 1,468 |
| 2024-01-08 | 3.302 | 3.429 | 3.300 | 3.429 | 1.358 | 840 |
| 2024-01-05 | 3.475 | 3.475 | 3.378 | 3.378 | 1.338 | 1,169 |
| 2024-01-04 | 3.510 | 3.521 | 3.491 | 3.501 | 1.386 | 2,015 |
| 2024-01-03 | 3.480 | 3.579 | 3.458 | 3.551 | 1.406 | 2,027 |
| 2024-01-02 | 3.560 | 3.569 | 3.495 | 3.525 | 1.396 | 6,920 |
| 2023-12-29 | 3.605 | 3.739 | 3.605 | 3.669 | 1.453 | 7,154 |
| 2023-12-28 | 3.450 | 3.699 | 3.450 | 3.539 | 1.401 | 17,866 |
| 2023-12-27 | 3.305 | 3.328 | 3.305 | 3.309 | 1.310 | 6,602 |
| 2023-12-22 | 3.400 | 3.400 | 3.129 | 3.231 | 1.280 | 16,464 |
| 2023-12-21 | 3.611 | 3.631 | 3.601 | 3.619 | 1.433 | 498 |
| 2023-12-20 | 3.400 | 3.645 | 3.400 | 3.531 | 1.398 | 2,594 |
| 2023-12-19 | 3.491 | 3.545 | 3.479 | 3.491 | 1.382 | 1,864 |
| 2023-12-18 | 3.560 | 3.560 | 3.451 | 3.451 | 1.367 | 1,291 |
| 2023-12-15 | 3.810 | 3.810 | 3.640 | 3.640 | 1.442 | 11,930 |
| 2023-12-14 | 3.725 | 3.751 | 3.721 | 3.735 | 1.479 | 9,011 |
| 2023-12-13 | 3.410 | 3.631 | 3.410 | 3.631 | 1.438 | 14,861 |
| 2023-12-12 | 3.400 | 3.490 | 3.400 | 3.450 | 1.366 | 2,478 |
| 2023-12-11 | 3.400 | 3.421 | 3.360 | 3.421 | 1.355 | 266 |
| 2023-12-08 | 3.390 | 3.495 | 3.390 | 3.455 | 1.368 | 6,898 |
| 2023-12-07 | 3.501 | 3.501 | 3.401 | 3.411 | 1.351 | 5,545 |
| 2023-12-06 | 3.698 | 3.698 | 3.501 | 3.501 | 1.386 | 5,904 |
| 2023-12-05 | 3.450 | 3.699 | 3.450 | 3.589 | 1.421 | 12,376 |
| 2023-12-04 | 3.400 | 3.609 | 3.400 | 3.569 | 1.413 | 7,659 |
| 2023-12-01 | 3.291 | 3.419 | 3.291 | 3.419 | 1.354 | 7,438 |
| 2023-11-30 | 3.380 | 3.415 | 3.311 | 3.415 | 1.352 | 5,611 |
| 2023-11-29 | 3.395 | 3.559 | 3.375 | 3.451 | 1.367 | 2,694 |
| 2023-11-28 | 3.440 | 3.479 | 3.351 | 3.399 | 1.346 | 3,742 |
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.