HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.490 | 4.490 | 4.260 | 4.415 | 4.183 | 4,274 |
| 2026-02-04 | 4.350 | 4.400 | 4.204 | 4.360 | 4.131 | 3,711 |
| 2026-02-03 | 4.395 | 4.464 | 4.271 | 4.301 | 4.076 | 4,835 |
| 2026-02-02 | 4.120 | 4.479 | 4.000 | 4.479 | 4.243 | 7,135 |
| 2026-01-30 | 4.120 | 4.329 | 4.040 | 4.241 | 4.019 | 4,634 |
| 2026-01-29 | 4.250 | 4.309 | 3.981 | 4.131 | 3.914 | 20,634 |
| 2026-01-28 | 4.290 | 4.620 | 4.191 | 4.385 | 4.155 | 40,558 |
| 2026-01-27 | 3.630 | 4.629 | 3.630 | 4.401 | 4.170 | 216,572 |
| 2026-01-26 | 3.430 | 3.950 | 3.410 | 3.700 | 3.506 | 89,238 |
| 2026-01-23 | 3.450 | 3.460 | 3.251 | 3.341 | 3.166 | 42,145 |
| 2026-01-22 | 3.560 | 3.569 | 3.471 | 3.499 | 3.315 | 1,129 |
| 2026-01-21 | 3.540 | 3.551 | 3.400 | 3.400 | 3.221 | 2,498 |
| 2026-01-20 | 3.650 | 3.650 | 3.580 | 3.584 | 3.396 | 3,458 |
| 2026-01-16 | 3.730 | 3.770 | 3.701 | 3.701 | 3.507 | 2,884 |
| 2026-01-15 | 3.650 | 3.820 | 3.650 | 3.741 | 3.545 | 6,349 |
| 2026-01-14 | 3.590 | 3.789 | 3.470 | 3.703 | 3.508 | 21,189 |
| 2026-01-13 | 3.650 | 3.650 | 3.440 | 3.519 | 3.334 | 21,855 |
| 2026-01-12 | 3.650 | 3.840 | 3.560 | 3.691 | 3.498 | 13,695 |
| 2026-01-09 | 3.880 | 3.920 | 3.510 | 3.510 | 3.326 | 15,467 |
| 2026-01-08 | 3.200 | 3.849 | 3.200 | 3.595 | 3.406 | 197,813 |
| 2026-01-07 | 3.040 | 3.185 | 3.030 | 3.141 | 2.976 | 12,373 |
| 2026-01-06 | 3.150 | 3.150 | 3.031 | 3.035 | 2.876 | 10,350 |
| 2026-01-05 | 3.050 | 3.270 | 3.050 | 3.168 | 3.002 | 20,109 |
| 2026-01-02 | 2.950 | 3.100 | 2.940 | 3.021 | 2.863 | 7,839 |
| 2025-12-31 | 2.900 | 2.950 | 2.870 | 2.870 | 2.719 | 2,985 |
| 2025-12-30 | 2.840 | 2.941 | 2.820 | 2.930 | 2.776 | 1,868 |
| 2025-12-29 | 2.930 | 2.950 | 2.822 | 2.830 | 2.681 | 7,370 |
| 2025-12-24 | 2.960 | 2.961 | 2.941 | 2.961 | 2.806 | 311 |
| 2025-12-23 | 2.960 | 2.980 | 2.941 | 2.980 | 2.824 | 4,078 |
| 2025-12-22 | 3.030 | 3.030 | 2.939 | 2.972 | 2.816 | 8,446 |
| 2025-12-19 | 3.050 | 3.060 | 3.041 | 3.041 | 2.882 | 5,107 |
| 2025-12-18 | 2.980 | 3.041 | 2.980 | 3.011 | 2.853 | 388 |
| 2025-12-17 | 3.100 | 3.146 | 3.025 | 3.025 | 2.866 | 8,559 |
| 2025-12-16 | 3.050 | 3.150 | 3.050 | 3.150 | 2.985 | 1,281 |
| 2025-12-15 | 3.100 | 3.100 | 3.010 | 3.089 | 2.927 | 3,623 |
| 2025-12-12 | 3.230 | 3.240 | 3.121 | 3.122 | 2.958 | 4,033 |
| 2025-12-11 | 3.325 | 3.325 | 3.221 | 3.239 | 3.069 | 6,194 |
| 2025-12-10 | 3.200 | 3.329 | 3.200 | 3.321 | 3.147 | 39,281 |
| 2025-12-09 | 3.140 | 3.190 | 3.099 | 3.119 | 2.955 | 5,047 |
| 2025-12-08 | 3.000 | 3.289 | 3.000 | 3.200 | 3.032 | 98,010 |
| 2025-12-05 | 2.880 | 3.040 | 2.880 | 3.040 | 2.880 | 17,394 |
| 2025-12-04 | 2.770 | 2.800 | 2.770 | 2.779 | 2.633 | 259 |
| 2025-12-03 | 2.765 | 2.780 | 2.765 | 2.769 | 2.624 | 8,913 |
| 2025-12-02 | 2.790 | 2.809 | 2.775 | 2.791 | 2.645 | 4,513 |
| 2025-12-01 | 2.850 | 2.920 | 2.810 | 2.821 | 2.673 | 2,485 |
| 2025-11-28 | 2.870 | 2.941 | 2.860 | 2.870 | 2.719 | 5,754 |
| 2025-11-26 | 2.830 | 2.911 | 2.830 | 2.865 | 2.715 | 4,447 |
| 2025-11-25 | 2.780 | 2.820 | 2.741 | 2.820 | 2.672 | 1,851 |
| 2025-11-24 | 2.620 | 2.759 | 2.620 | 2.759 | 2.614 | 2,006 |
| 2025-11-21 | 2.630 | 2.669 | 2.610 | 2.649 | 2.510 | 4,231 |
| 2025-11-20 | 2.710 | 2.779 | 2.651 | 2.651 | 2.512 | 501 |
| 2025-11-19 | 2.760 | 2.811 | 2.650 | 2.699 | 2.557 | 9,374 |
| 2025-11-18 | 2.711 | 2.730 | 2.670 | 2.729 | 2.586 | 5,115 |
| 2025-11-17 | 2.640 | 2.740 | 2.640 | 2.729 | 2.586 | 16,843 |
| 2025-11-14 | 2.720 | 2.721 | 2.650 | 2.710 | 2.568 | 4,030 |
| 2025-11-13 | 2.730 | 2.765 | 2.720 | 2.725 | 2.582 | 5,511 |
| 2025-11-12 | 2.851 | 2.929 | 2.660 | 2.690 | 2.549 | 33,151 |
| 2025-11-11 | 2.810 | 2.811 | 2.751 | 2.809 | 2.661 | 13,284 |
| 2025-11-10 | 2.760 | 2.809 | 2.730 | 2.809 | 2.662 | 10,283 |
| 2025-11-07 | 2.680 | 2.690 | 2.592 | 2.670 | 2.530 | 18,595 |
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.