HUYA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	3.950	3.950	3.430	3.582	1.418	7,189
2023-11-24	3.859	3.869	3.832	3.869	1.532	3,797
2023-11-22	3.900	3.925	3.875	3.911	1.549	89
2023-11-21	3.861	3.929	3.859	3.865	1.530	430
2023-11-20	3.840	4.150	3.840	3.950	1.564	13,846
2023-11-17	3.880	3.880	3.761	3.809	1.508	4,075
2023-11-16	3.780	3.869	3.780	3.869	1.532	4,768
2023-11-15	3.760	4.039	3.760	3.815	1.511	6,691
2023-11-14	3.570	3.788	3.425	3.729	1.477	7,405
2023-11-13	3.350	3.501	3.350	3.445	1.364	4,096
2023-11-10	3.251	3.409	3.251	3.370	1.334	3,630
2023-11-09	3.210	3.349	3.210	3.349	1.326	976
2023-11-08	3.335	3.335	3.335	3.335	1.321	45
2023-11-07	3.370	3.370	3.201	3.270	1.295	6,972
2023-11-06	3.520	3.549	3.405	3.450	1.366	3,232
2023-11-03	3.410	3.520	3.410	3.490	1.382	3,335
2023-11-02	3.300	3.360	3.290	3.360	1.331	5,522
2023-11-01	3.141	3.141	3.141	3.141	1.244	152
2023-10-31	3.055	3.130	3.055	3.130	1.239	336
2023-10-30	3.110	3.110	3.018	3.018	1.195	190
2023-10-27	3.058	3.060	3.055	3.055	1.210	344
2023-10-26	3.158	3.180	3.119	3.130	1.240	544
2023-10-25	3.076	3.300	3.076	3.160	1.251	1,079
2023-10-24	2.980	3.190	2.980	3.190	1.263	3,590
2023-10-23	2.920	2.920	2.840	2.855	1.131	4,708
2023-10-20	2.910	2.950	2.880	2.950	1.168	1,198
2023-10-19	3.005	3.011	2.925	2.950	1.168	2,213
2023-10-18	3.205	3.205	3.060	3.060	1.212	8,682
2023-10-17	3.280	3.395	3.280	3.360	1.330	4,041
2023-10-16	3.030	3.330	3.030	3.330	1.319	5,440
2023-10-13	2.980	3.069	2.959	3.069	1.215	597
2023-10-12	3.100	3.100	2.979	3.031	1.200	892
2023-10-11	3.100	3.105	3.059	3.105	1.230	1,294
2023-10-10	2.940	3.160	2.940	3.130	1.239	3,147
2023-10-09	2.900	2.900	2.869	2.881	1.141	1,328
2023-10-06	2.955	3.010	2.955	2.960	1.172	627
2023-10-05	2.830	2.840	2.830	2.840	1.125	7
2023-10-04	2.847	2.847	2.847	2.847	1.127	200
2023-10-03	2.839	2.839	2.800	2.809	1.112	991
2023-10-02	2.850	2.850	2.790	2.790	1.105	794
2023-09-29	3.000	3.040	2.900	2.910	1.152	835
2023-09-28	2.960	3.040	2.960	2.979	1.180	1,876
2023-09-27	3.030	3.060	3.000	3.009	1.192	2,319
2023-09-26	2.920	3.128	2.920	3.100	1.227	17,280
2023-09-25	2.690	2.725	2.678	2.712	1.074	1,394
2023-09-22	2.760	2.810	2.730	2.750	1.089	2,888
2023-09-21	2.528	2.680	2.528	2.640	1.046	21,164
2023-09-20	2.480	2.600	2.480	2.590	1.026	10,659
2023-09-19	2.450	2.530	2.450	2.505	0.992	572
2023-09-18	2.440	2.515	2.440	2.510	0.994	3,321
2023-09-15	2.480	2.500	2.480	2.500	0.990	32
2023-09-14	2.530	2.540	2.530	2.540	1.006	8,555
2023-09-13	2.435	2.510	2.430	2.510	0.994	2,277
2023-09-12	2.520	2.540	2.431	2.468	0.977	9,671
2023-09-11	2.541	2.560	2.500	2.500	0.990	799
2023-09-08	2.570	2.590	2.452	2.560	1.014	12,225
2023-09-07	2.581	2.610	2.581	2.590	1.026	2,504
2023-09-06	2.650	2.690	2.650	2.670	1.057	1,016
2023-09-05	2.640	2.780	2.640	2.700	1.069	8,676
2023-09-01	2.720	2.772	2.700	2.700	1.069	3,082

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.