HUYA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	2.580	2.655	2.575	2.650	1.050	1,861
2023-08-30	2.700	2.700	2.620	2.700	1.069	2,185
2023-08-29	2.710	2.810	2.659	2.770	1.097	5,207
2023-08-25	2.590	2.590	2.470	2.510	0.994	4,655
2023-08-24	2.540	2.655	2.530	2.600	1.030	11,071
2023-08-23	2.380	2.510	2.370	2.490	0.986	22,441
2023-08-22	2.200	2.340	2.200	2.310	0.915	10,789
2023-08-21	2.230	2.250	2.180	2.199	0.871	19,151
2023-08-18	2.285	2.329	2.255	2.255	0.893	8,222
2023-08-17	2.580	2.580	2.425	2.425	0.960	2,770
2023-08-16	2.590	2.590	2.550	2.570	1.018	3,621
2023-08-15	2.750	2.799	2.675	2.675	1.059	4,376
2023-08-14	2.710	2.742	2.700	2.700	1.069	8,727
2023-08-11	2.785	2.809	2.751	2.751	1.089	3,788
2023-08-10	2.989	3.010	2.935	2.935	1.162	2,351
2023-08-09	2.960	2.960	2.910	2.939	1.164	6,064
2023-08-08	2.852	2.880	2.801	2.860	1.133	8,008
2023-08-07	3.140	3.140	2.969	3.030	1.200	1,684
2023-08-04	3.160	3.221	3.105	3.215	1.273	4,654
2023-08-03	3.090	3.180	3.041	3.160	1.251	2,832
2023-08-02	3.040	3.099	2.990	3.010	1.192	6,436
2023-08-01	3.300	3.300	3.185	3.199	1.267	10,656
2023-07-31	3.240	3.315	3.240	3.279	1.298	1,322
2023-07-28	3.179	3.255	3.160	3.190	1.263	5,121
2023-07-27	3.095	3.139	3.090	3.090	1.224	5,858
2023-07-26	3.159	3.179	3.141	3.141	1.244	4,927
2023-07-25	3.189	3.189	3.129	3.129	1.239	2,700
2023-07-24	3.080	3.290	3.080	3.261	1.291	7,370
2023-07-21	3.140	3.145	3.140	3.145	1.245	450
2023-07-20	3.100	3.121	3.090	3.102	1.228	4,570
2023-07-19	3.155	3.185	3.149	3.149	1.247	1,744
2023-07-18	3.155	3.199	3.139	3.139	1.243	3,027
2023-07-17	3.250	3.250	3.125	3.249	1.286	1,765
2023-07-14	3.471	3.471	3.345	3.355	1.329	4,945
2023-07-13	3.660	3.680	3.549	3.549	1.405	2,043
2023-07-12	3.590	3.681	3.495	3.629	1.437	10,468
2023-07-11	3.500	3.521	3.479	3.489	1.381	104
2023-07-10	3.460	3.501	3.460	3.475	1.376	469
2023-07-07	3.468	3.470	3.468	3.470	1.374	2
2023-07-06	3.520	3.540	3.435	3.449	1.366	1,160
2023-07-05	3.670	3.670	3.589	3.609	1.429	2,427
2023-07-03	3.779	3.800	3.731	3.731	1.477	4,535
2023-06-30	3.632	3.669	3.581	3.581	1.418	2,491
2023-06-29	3.519	3.522	3.500	3.501	1.386	535
2023-06-28	3.630	3.630	3.512	3.519	1.393	1,661
2023-06-27	3.708	3.709	3.670	3.688	1.460	551
2023-06-26	3.550	3.611	3.550	3.592	1.422	2,458
2023-06-23	3.663	3.689	3.645	3.645	1.443	2,740
2023-06-21	3.868	3.869	3.721	3.721	1.473	2,625
2023-06-20	3.870	3.870	3.678	3.709	1.469	1,296
2023-06-16	3.950	4.219	3.950	4.000	1.584	16,914
2023-06-15	3.560	3.789	3.560	3.789	1.500	7,015
2023-06-14	3.322	3.499	3.322	3.499	1.385	1,807
2023-06-13	3.222	3.360	3.185	3.355	1.329	8,451
2023-06-12	3.202	3.254	3.195	3.195	1.265	4,684
2023-06-09	3.360	3.360	3.201	3.201	1.268	4,210
2023-06-08	3.315	3.379	3.279	3.372	1.335	4,300
2023-06-07	3.330	3.330	3.250	3.250	1.287	9,844
2023-06-06	3.245	3.249	3.221	3.221	1.275	468
2023-06-05	3.061	3.069	3.061	3.069	1.215	650

← NewerPage 14 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.