HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.721 | 2.745 | 2.715 | 2.715 | 2.572 | 5,409 |
| 2025-11-05 | 2.800 | 2.800 | 2.741 | 2.771 | 2.626 | 13,266 |
| 2025-11-04 | 2.750 | 2.750 | 2.670 | 2.680 | 2.539 | 8,489 |
| 2025-11-03 | 2.780 | 2.848 | 2.753 | 2.779 | 2.633 | 56,984 |
| 2025-10-31 | 2.760 | 2.770 | 2.710 | 2.745 | 2.601 | 10,443 |
| 2025-10-30 | 2.780 | 2.799 | 2.730 | 2.730 | 2.587 | 17,420 |
| 2025-10-29 | 2.825 | 2.825 | 2.760 | 2.775 | 2.629 | 27,486 |
| 2025-10-28 | 2.960 | 2.960 | 2.815 | 2.822 | 2.674 | 16,997 |
| 2025-10-27 | 3.060 | 3.130 | 2.911 | 2.929 | 2.775 | 31,032 |
| 2025-10-24 | 3.000 | 3.089 | 3.000 | 3.040 | 2.880 | 1,837 |
| 2025-10-23 | 3.030 | 3.080 | 3.030 | 3.065 | 2.904 | 4,400 |
| 2025-10-22 | 3.000 | 3.130 | 3.000 | 3.030 | 2.871 | 22,653 |
| 2025-10-21 | 2.970 | 3.020 | 2.970 | 2.999 | 2.842 | 15,209 |
| 2025-10-20 | 2.901 | 2.990 | 2.901 | 2.971 | 2.815 | 4,065 |
| 2025-10-17 | 2.850 | 2.920 | 2.850 | 2.899 | 2.747 | 30,756 |
| 2025-10-16 | 2.980 | 2.980 | 2.920 | 2.929 | 2.775 | 7,350 |
| 2025-10-15 | 3.050 | 3.060 | 2.941 | 2.952 | 2.797 | 13,812 |
| 2025-10-14 | 3.100 | 3.130 | 2.940 | 2.995 | 2.838 | 14,601 |
| 2025-10-13 | 3.080 | 3.149 | 3.080 | 3.121 | 2.957 | 23,224 |
| 2025-10-10 | 3.150 | 3.202 | 3.045 | 3.059 | 2.898 | 37,633 |
| 2025-10-09 | 3.200 | 3.210 | 3.150 | 3.171 | 3.005 | 20,794 |
| 2025-10-08 | 3.270 | 3.270 | 3.195 | 3.250 | 3.079 | 6,322 |
| 2025-10-07 | 3.320 | 3.320 | 3.219 | 3.219 | 3.050 | 8,824 |
| 2025-10-06 | 3.310 | 3.310 | 3.249 | 3.289 | 3.116 | 5,173 |
| 2025-10-03 | 3.300 | 3.391 | 3.280 | 3.289 | 3.116 | 49,042 |
| 2025-10-02 | 3.250 | 3.281 | 3.241 | 3.280 | 3.108 | 29,024 |
| 2025-10-01 | 3.250 | 3.299 | 3.219 | 3.219 | 3.050 | 18,216 |
| 2025-09-30 | 3.320 | 3.401 | 3.320 | 3.329 | 3.154 | 13,483 |
| 2025-09-29 | 3.390 | 3.390 | 3.270 | 3.305 | 3.131 | 196,343 |
| 2025-09-26 | 3.430 | 3.430 | 3.335 | 3.340 | 3.165 | 22,505 |
| 2025-09-25 | 3.430 | 3.430 | 3.350 | 3.360 | 3.184 | 4,024 |
| 2025-09-24 | 3.370 | 3.440 | 3.345 | 3.351 | 3.175 | 11,842 |
| 2025-09-23 | 3.400 | 3.409 | 3.335 | 3.345 | 3.169 | 17,348 |
| 2025-09-22 | 3.430 | 3.470 | 3.369 | 3.381 | 3.204 | 12,843 |
| 2025-09-19 | 3.530 | 3.561 | 3.471 | 3.471 | 3.289 | 2,071 |
| 2025-09-18 | 3.520 | 3.520 | 3.451 | 3.489 | 3.306 | 3,271 |
| 2025-09-17 | 3.410 | 3.515 | 3.410 | 3.490 | 3.307 | 22,944 |
| 2025-09-16 | 3.440 | 3.454 | 3.315 | 3.372 | 3.195 | 105,484 |
| 2025-09-15 | 3.530 | 3.530 | 3.470 | 3.501 | 3.317 | 29,034 |
| 2025-09-12 | 3.425 | 3.550 | 3.425 | 3.501 | 3.317 | 23,144 |
| 2025-09-11 | 3.330 | 3.425 | 3.300 | 3.405 | 3.226 | 45,851 |
| 2025-09-10 | 3.480 | 3.620 | 3.335 | 3.340 | 3.165 | 36,687 |
| 2025-09-09 | 3.490 | 3.549 | 3.471 | 3.471 | 3.289 | 18,244 |
| 2025-09-08 | 3.590 | 3.640 | 3.399 | 3.449 | 3.268 | 20,814 |
| 2025-09-05 | 3.740 | 3.759 | 3.579 | 3.579 | 3.391 | 2,495 |
| 2025-09-04 | 3.650 | 3.740 | 3.600 | 3.631 | 3.441 | 14,531 |
| 2025-09-03 | 3.540 | 3.795 | 3.520 | 3.761 | 3.564 | 23,502 |
| 2025-09-02 | 3.550 | 3.639 | 3.400 | 3.481 | 3.298 | 12,040 |
| 2025-08-29 | 3.420 | 3.829 | 3.420 | 3.599 | 3.410 | 70,616 |
| 2025-08-28 | 3.350 | 3.431 | 3.350 | 3.419 | 3.239 | 2,494 |
| 2025-08-27 | 3.289 | 3.375 | 3.250 | 3.319 | 3.145 | 3,654 |
| 2025-08-26 | 3.330 | 3.380 | 3.300 | 3.300 | 3.127 | 14,068 |
| 2025-08-22 | 3.320 | 3.370 | 3.275 | 3.291 | 3.118 | 9,804 |
| 2025-08-21 | 3.180 | 3.399 | 3.160 | 3.299 | 3.126 | 23,730 |
| 2025-08-20 | 3.280 | 3.280 | 3.150 | 3.150 | 2.985 | 16,199 |
| 2025-08-19 | 3.240 | 3.249 | 3.169 | 3.195 | 3.027 | 6,925 |
| 2025-08-18 | 3.300 | 3.340 | 3.239 | 3.239 | 3.069 | 12,189 |
| 2025-08-15 | 3.300 | 3.399 | 3.280 | 3.359 | 3.182 | 2,620 |
| 2025-08-14 | 3.430 | 3.470 | 3.329 | 3.348 | 3.172 | 24,312 |
| 2025-08-13 | 3.525 | 3.710 | 3.471 | 3.479 | 3.296 | 11,993 |
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.