HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.150 | 3.280 | 3.150 | 3.245 | 3.075 | 15,358 |
| 2026-05-05 | 3.190 | 3.279 | 3.149 | 3.159 | 2.993 | 13,678 |
| 2026-05-01 | 3.140 | 3.171 | 3.140 | 3.165 | 2.999 | 13,818 |
| 2026-04-30 | 3.020 | 3.100 | 3.020 | 3.080 | 2.918 | 1,245 |
| 2026-04-29 | 3.020 | 3.059 | 3.020 | 3.049 | 2.889 | 5,604 |
| 2026-04-28 | 3.030 | 3.060 | 3.021 | 3.049 | 2.889 | 3,429 |
| 2026-04-27 | 3.105 | 3.150 | 3.040 | 3.040 | 2.880 | 11,154 |
| 2026-04-24 | 3.180 | 3.180 | 3.090 | 3.090 | 2.928 | 53 |
| 2026-04-23 | 3.200 | 3.200 | 3.105 | 3.109 | 2.945 | 3,415 |
| 2026-04-22 | 3.139 | 3.265 | 3.120 | 3.265 | 3.094 | 28,396 |
| 2026-04-21 | 3.150 | 3.160 | 3.028 | 3.039 | 2.879 | 15,322 |
| 2026-04-20 | 3.180 | 3.240 | 3.110 | 3.170 | 3.004 | 648 |
| 2026-04-17 | 3.310 | 3.340 | 3.170 | 3.170 | 3.004 | 30,922 |
| 2026-04-16 | 3.250 | 3.250 | 3.170 | 3.210 | 3.041 | 2,337 |
| 2026-04-15 | 3.300 | 3.330 | 3.230 | 3.271 | 3.100 | 4,078 |
| 2026-04-14 | 3.160 | 3.301 | 3.160 | 3.301 | 3.128 | 5,323 |
| 2026-04-13 | 3.175 | 3.210 | 3.091 | 3.160 | 2.994 | 5,349 |
| 2026-04-10 | 3.300 | 3.300 | 3.190 | 3.201 | 3.033 | 930 |
| 2026-04-09 | 3.350 | 3.350 | 3.200 | 3.210 | 3.041 | 70,142 |
| 2026-04-08 | 3.430 | 3.430 | 3.270 | 3.331 | 3.156 | 2,037 |
| 2026-04-07 | 3.240 | 3.280 | 3.170 | 3.280 | 3.108 | 4,369 |
| 2026-04-02 | 3.300 | 3.430 | 3.300 | 3.420 | 3.240 | 4,294 |
| 2026-04-01 | 3.400 | 3.470 | 3.320 | 3.411 | 3.232 | 16,583 |
| 2026-03-31 | 3.060 | 3.300 | 3.050 | 3.271 | 3.100 | 33,130 |
| 2026-03-30 | 3.000 | 3.150 | 3.000 | 3.025 | 2.866 | 8,009 |
| 2026-03-27 | 3.190 | 3.190 | 3.020 | 3.020 | 2.861 | 3,138 |
| 2026-03-26 | 3.240 | 3.300 | 3.170 | 3.170 | 3.004 | 3,711 |
| 2026-03-25 | 3.080 | 3.275 | 3.010 | 3.261 | 3.090 | 17,163 |
| 2026-03-24 | 3.070 | 3.070 | 3.000 | 3.021 | 2.863 | 4,585 |
| 2026-03-23 | 3.070 | 3.200 | 2.960 | 3.085 | 2.923 | 6,489 |
| 2026-03-20 | 3.200 | 3.219 | 3.085 | 3.095 | 2.932 | 5,849 |
| 2026-03-19 | 3.400 | 3.400 | 3.152 | 3.275 | 3.103 | 20,361 |
| 2026-03-18 | 3.200 | 3.670 | 3.200 | 3.471 | 3.289 | 54,543 |
| 2026-03-17 | 3.610 | 3.610 | 2.945 | 3.100 | 2.937 | 64,690 |
| 2026-03-16 | 3.370 | 3.536 | 3.370 | 3.475 | 3.293 | 8,990 |
| 2026-03-13 | 3.290 | 3.500 | 3.217 | 3.415 | 3.236 | 16,278 |
| 2026-03-12 | 3.380 | 3.380 | 3.199 | 3.250 | 3.079 | 5,822 |
| 2026-03-11 | 3.380 | 3.409 | 3.270 | 3.279 | 3.107 | 5,394 |
| 2026-03-10 | 3.550 | 3.550 | 3.430 | 3.500 | 3.316 | 3,614 |
| 2026-03-09 | 3.450 | 3.489 | 3.400 | 3.467 | 3.285 | 3,796 |
| 2026-03-06 | 3.490 | 3.559 | 3.400 | 3.521 | 3.337 | 2,974 |
| 2026-03-05 | 3.500 | 3.600 | 3.440 | 3.441 | 3.261 | 690 |
| 2026-03-04 | 3.500 | 3.550 | 3.470 | 3.550 | 3.364 | 4,232 |
| 2026-03-03 | 3.640 | 3.640 | 3.375 | 3.511 | 3.327 | 11,913 |
| 2026-03-02 | 3.680 | 3.689 | 3.600 | 3.670 | 3.477 | 9,684 |
| 2026-02-27 | 3.800 | 3.825 | 3.675 | 3.679 | 3.485 | 2,186 |
| 2026-02-26 | 3.900 | 4.009 | 3.821 | 3.821 | 3.621 | 5,813 |
| 2026-02-25 | 3.850 | 3.985 | 3.792 | 3.985 | 3.776 | 4,284 |
| 2026-02-24 | 3.900 | 3.900 | 3.659 | 3.880 | 3.676 | 3,801 |
| 2026-02-23 | 3.840 | 3.950 | 3.725 | 3.921 | 3.715 | 3,727 |
| 2026-02-20 | 4.000 | 4.000 | 3.761 | 3.790 | 3.591 | 17,983 |
| 2026-02-19 | 4.060 | 4.088 | 3.935 | 3.970 | 3.762 | 3,868 |
| 2026-02-18 | 4.250 | 4.250 | 4.100 | 4.109 | 3.893 | 4,994 |
| 2026-02-17 | 4.260 | 4.440 | 4.260 | 4.319 | 4.092 | 8,270 |
| 2026-02-13 | 4.010 | 4.350 | 4.010 | 4.314 | 4.088 | 8,589 |
| 2026-02-12 | 4.530 | 4.600 | 4.181 | 4.237 | 4.015 | 27,313 |
| 2026-02-11 | 4.880 | 4.880 | 4.577 | 4.577 | 4.337 | 12,132 |
| 2026-02-10 | 4.700 | 4.915 | 4.662 | 4.890 | 4.633 | 9,096 |
| 2026-02-09 | 4.620 | 4.661 | 4.450 | 4.661 | 4.417 | 12,337 |
| 2026-02-06 | 4.200 | 4.800 | 4.200 | 4.651 | 4.407 | 30,617 |
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.