HUYA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.970	4.970	4.808	4.820	1.909	4,029
2022-03-02	5.260	5.260	4.960	5.080	2.012	1,368
2022-03-01	5.320	5.550	5.115	5.115	2.025	36,406
2022-02-28	5.160	5.765	5.160	5.420	2.146	31,425
2022-02-25	5.120	5.298	5.030	5.298	2.098	4,070
2022-02-24	5.090	5.090	4.808	4.890	1.936	12,038
2022-02-22	5.372	5.535	5.370	5.392	2.135	4,840
2022-02-18	5.660	5.660	5.495	5.585	2.212	8,978
2022-02-17	6.000	6.015	5.880	5.880	2.328	151
2022-02-16	5.950	6.070	5.928	5.995	2.374	1,165
2022-02-15	5.770	6.040	5.770	6.040	2.392	9,892
2022-02-14	5.800	5.820	5.660	5.670	2.245	3,359
2022-02-11	6.050	6.220	5.990	5.990	2.372	2,503
2022-02-10	6.020	6.350	6.020	6.190	2.451	605
2022-02-09	5.930	6.240	5.930	6.240	2.471	3,482
2022-02-08	5.700	5.900	5.680	5.810	2.301	14,642
2022-02-07	5.970	6.060	5.815	5.850	2.317	1,006
2022-02-04	6.020	6.070	5.830	5.940	2.352	806
2022-02-03	6.200	6.220	6.040	6.040	2.392	206
2022-02-02	6.780	6.780	6.250	6.320	2.503	5,055
2022-02-01	6.740	6.840	6.595	6.830	2.705	4,103
2022-01-31	6.070	6.585	6.070	6.570	2.602	1,876
2022-01-28	6.240	6.240	5.830	5.960	2.360	1,535
2022-01-27	6.200	6.440	6.110	6.386	2.529	11,004
2022-01-26	6.790	6.900	6.450	6.450	2.554	8,407
2022-01-25	6.650	6.920	6.650	6.858	2.716	415
2022-01-24	6.310	6.600	6.220	6.600	2.613	3,468
2022-01-21	7.000	7.000	6.588	6.588	2.609	2,176
2022-01-20	7.510	7.600	7.142	7.144	2.829	7,083
2022-01-19	7.170	7.322	7.160	7.250	2.871	807
2022-01-18	7.000	7.460	7.000	7.080	2.804	983
2022-01-14	7.070	7.300	7.040	7.050	2.792	3,408
2022-01-13	7.270	7.300	7.120	7.140	2.827	1,731
2022-01-12	7.815	7.910	7.380	7.440	2.946	1,536
2022-01-11	6.850	7.640	6.850	7.482	2.963	10,344
2022-01-10	7.030	7.150	6.725	6.760	2.677	1,114
2022-01-07	6.730	7.215	6.730	7.050	2.792	1,220
2022-01-06	6.740	6.950	6.490	6.890	2.728	413
2022-01-05	6.550	7.000	6.528	6.650	2.633	377
2022-01-04	6.790	6.790	6.510	6.598	2.613	1,467
2021-12-31	6.798	7.145	6.530	7.062	2.796	5,641
2021-12-30	6.250	6.975	6.250	6.930	2.744	703
2021-12-29	6.600	6.600	6.200	6.370	2.522	1,193
2021-12-23	6.960	7.110	6.785	7.100	2.811	126
2021-12-22	7.130	7.160	6.955	7.000	2.772	901
2021-12-21	6.920	7.405	6.850	7.378	2.922	1,591
2021-12-20	7.020	7.040	6.720	6.738	2.668	1,821
2021-12-17	6.810	7.138	6.655	7.128	2.823	5,411
2021-12-16	7.170	7.450	7.060	7.110	2.815	1,793
2021-12-15	7.140	7.140	6.669	6.900	2.732	3,730
2021-12-14	7.242	7.460	7.230	7.372	2.919	194
2021-12-13	7.480	7.520	7.290	7.440	2.946	1,475
2021-12-10	7.360	7.495	7.350	7.380	2.922	43
2021-12-09	7.810	7.880	7.538	7.538	2.985	3,086
2021-12-08	7.560	8.060	7.410	8.050	3.188	4,801
2021-12-07	7.500	7.748	7.300	7.748	3.068	1,803
2021-12-06	6.470	7.080	6.280	7.000	2.772	2,356
2021-12-03	7.093	7.100	6.130	6.440	2.550	7,737
2021-12-02	7.910	7.960	7.200	7.300	2.891	3,272
2021-12-01	8.610	8.640	8.200	8.200	3.247	74,850

← NewerPage 20 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.