HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 4.858 | 4.930 | 4.858 | 4.930 | 1.952 | 500 |
| 2023-03-02 | 4.510 | 4.668 | 4.510 | 4.665 | 1.847 | 8,395 |
| 2023-03-01 | 4.461 | 4.461 | 4.348 | 4.348 | 1.722 | 2,170 |
| 2023-02-28 | 4.335 | 4.413 | 4.335 | 4.391 | 1.739 | 471 |
| 2023-02-27 | 4.530 | 4.530 | 4.418 | 4.418 | 1.750 | 1,550 |
| 2023-02-24 | 4.315 | 4.388 | 4.312 | 4.377 | 1.733 | 3,932 |
| 2023-02-22 | 4.775 | 4.775 | 4.775 | 4.775 | 1.891 | 10 |
| 2023-02-21 | 4.615 | 4.690 | 4.612 | 4.615 | 1.827 | 5,447 |
| 2023-02-17 | 4.822 | 4.825 | 4.780 | 4.782 | 1.894 | 1,266 |
| 2023-02-16 | 4.995 | 5.015 | 4.995 | 5.000 | 1.980 | 820 |
| 2023-02-15 | 5.010 | 5.080 | 5.010 | 5.080 | 2.012 | 601 |
| 2023-02-14 | 5.211 | 5.212 | 5.145 | 5.145 | 2.037 | 266 |
| 2023-02-13 | 5.395 | 5.395 | 5.395 | 5.395 | 2.136 | 800 |
| 2023-02-10 | 5.225 | 5.225 | 5.140 | 5.142 | 2.036 | 4,643 |
| 2023-02-09 | 5.618 | 5.735 | 5.575 | 5.575 | 2.208 | 1,541 |
| 2023-02-08 | 5.502 | 5.541 | 5.389 | 5.389 | 2.134 | 1,110 |
| 2023-02-07 | 5.545 | 5.545 | 5.370 | 5.370 | 2.126 | 101 |
| 2023-02-06 | 5.422 | 5.505 | 5.278 | 5.425 | 2.148 | 5,908 |
| 2023-02-03 | 5.980 | 6.090 | 5.725 | 5.725 | 2.267 | 19,471 |
| 2023-02-02 | 6.430 | 6.465 | 6.195 | 6.295 | 2.493 | 8,593 |
| 2023-02-01 | 6.140 | 6.345 | 5.935 | 5.990 | 2.372 | 10,315 |
| 2023-01-31 | 5.345 | 5.505 | 5.331 | 5.505 | 2.180 | 6,441 |
| 2023-01-30 | 5.310 | 5.675 | 5.310 | 5.675 | 2.247 | 2,073 |
| 2023-01-27 | 5.945 | 5.945 | 5.788 | 5.788 | 2.292 | 1,920 |
| 2023-01-26 | 5.881 | 6.062 | 5.881 | 6.061 | 2.400 | 3,902 |
| 2023-01-25 | 5.550 | 5.618 | 5.550 | 5.612 | 2.222 | 5,300 |
| 2023-01-24 | 5.610 | 5.812 | 5.610 | 5.810 | 2.300 | 4,068 |
| 2023-01-23 | 5.378 | 5.805 | 5.310 | 5.595 | 2.216 | 7,986 |
| 2023-01-20 | 5.263 | 5.423 | 5.263 | 5.330 | 2.110 | 2,925 |
| 2023-01-19 | 5.040 | 5.280 | 5.040 | 5.182 | 2.052 | 62,975 |
| 2023-01-18 | 5.109 | 5.109 | 4.830 | 4.830 | 1.913 | 625 |
| 2023-01-17 | 5.212 | 5.212 | 4.881 | 4.988 | 1.975 | 2,222 |
| 2023-01-13 | 5.185 | 5.445 | 5.135 | 5.378 | 2.130 | 50,080 |
| 2023-01-12 | 4.605 | 4.802 | 4.605 | 4.802 | 1.902 | 627 |
| 2023-01-11 | 4.890 | 4.892 | 4.890 | 4.891 | 1.937 | 300 |
| 2023-01-10 | 5.045 | 5.049 | 4.890 | 4.970 | 1.968 | 2,444 |
| 2023-01-09 | 5.120 | 5.495 | 5.120 | 5.360 | 2.122 | 47,360 |
| 2023-01-06 | 4.910 | 4.995 | 4.745 | 4.905 | 1.942 | 5,388 |
| 2023-01-05 | 4.630 | 4.965 | 4.630 | 4.905 | 1.942 | 3,627 |
| 2023-01-04 | 4.500 | 4.500 | 4.460 | 4.500 | 1.782 | 684 |
| 2023-01-03 | 4.160 | 4.485 | 4.160 | 4.355 | 1.725 | 7,676 |
| 2022-12-30 | 3.945 | 3.990 | 3.945 | 3.950 | 1.564 | 647 |
| 2022-12-29 | 3.450 | 3.848 | 3.450 | 3.848 | 1.524 | 3,267 |
| 2022-12-28 | 4.085 | 4.085 | 3.580 | 3.612 | 1.430 | 7,705 |
| 2022-12-23 | 3.835 | 3.860 | 3.698 | 3.845 | 1.523 | 3,371 |
| 2022-12-22 | 3.690 | 3.778 | 3.670 | 3.762 | 1.490 | 3,969 |
| 2022-12-21 | 3.172 | 3.580 | 3.170 | 3.580 | 1.418 | 829 |
| 2022-12-20 | 3.105 | 3.235 | 2.980 | 3.235 | 1.281 | 3,148 |
| 2022-12-19 | 3.032 | 3.032 | 3.020 | 3.020 | 1.196 | 600 |
| 2022-12-16 | 3.130 | 3.140 | 3.041 | 3.098 | 1.227 | 4,633 |
| 2022-12-15 | 3.190 | 3.240 | 2.930 | 2.938 | 1.163 | 15,537 |
| 2022-12-14 | 3.215 | 3.337 | 3.215 | 3.242 | 1.284 | 1,863 |
| 2022-12-13 | 3.090 | 3.140 | 2.971 | 3.065 | 1.214 | 6,438 |
| 2022-12-12 | 3.010 | 3.010 | 2.828 | 2.828 | 1.120 | 5,991 |
| 2022-12-09 | 3.075 | 3.665 | 3.075 | 3.595 | 1.424 | 15,594 |
| 2022-12-08 | 2.859 | 2.945 | 2.859 | 2.928 | 1.159 | 2,795 |
| 2022-12-07 | 2.568 | 2.598 | 2.505 | 2.598 | 1.029 | 163 |
| 2022-12-06 | 2.808 | 2.808 | 2.670 | 2.670 | 1.057 | 15,709 |
| 2022-12-05 | 3.115 | 3.115 | 2.790 | 2.791 | 1.105 | 4,099 |
| 2022-12-02 | 2.603 | 2.900 | 2.603 | 2.852 | 1.129 | 1,306 |
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.