HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.330 | 3.610 | 3.299 | 3.500 | 3.317 | 22,258 |
| 2025-08-11 | 3.210 | 3.280 | 3.149 | 3.239 | 3.069 | 3,003 |
| 2025-08-08 | 3.310 | 3.360 | 3.180 | 3.199 | 3.031 | 13,073 |
| 2025-08-07 | 3.340 | 3.451 | 3.340 | 3.340 | 3.165 | 11,425 |
| 2025-08-06 | 3.350 | 3.400 | 3.350 | 3.380 | 3.203 | 4,043 |
| 2025-08-05 | 3.550 | 3.560 | 3.385 | 3.431 | 3.251 | 30,086 |
| 2025-08-04 | 3.470 | 3.501 | 3.439 | 3.471 | 3.289 | 5,316 |
| 2025-08-01 | 3.220 | 3.450 | 3.220 | 3.431 | 3.251 | 19,671 |
| 2025-07-31 | 3.300 | 3.430 | 3.230 | 3.341 | 3.166 | 13,915 |
| 2025-07-30 | 3.629 | 3.629 | 3.329 | 3.349 | 3.173 | 31,443 |
| 2025-07-29 | 3.630 | 3.875 | 3.630 | 3.689 | 3.495 | 32,617 |
| 2025-07-28 | 3.550 | 3.691 | 3.550 | 3.691 | 3.497 | 8,905 |
| 2025-07-25 | 3.660 | 3.660 | 3.521 | 3.541 | 3.355 | 12,371 |
| 2025-07-24 | 3.660 | 3.700 | 3.500 | 3.651 | 3.459 | 30,950 |
| 2025-07-23 | 3.754 | 3.909 | 3.625 | 3.669 | 3.476 | 27,093 |
| 2025-07-22 | 3.809 | 3.809 | 3.510 | 3.779 | 3.581 | 101,394 |
| 2025-07-21 | 3.390 | 3.991 | 3.310 | 3.951 | 3.744 | 225,538 |
| 2025-07-18 | 3.320 | 3.550 | 3.300 | 3.381 | 3.204 | 89,568 |
| 2025-07-17 | 3.061 | 3.329 | 3.050 | 3.320 | 3.146 | 81,477 |
| 2025-07-16 | 3.250 | 3.250 | 2.911 | 3.030 | 2.871 | 129,881 |
| 2025-07-15 | 2.640 | 2.939 | 2.640 | 2.925 | 2.771 | 128,523 |
| 2025-07-14 | 2.500 | 2.640 | 2.500 | 2.628 | 2.490 | 25,268 |
| 2025-07-11 | 2.550 | 2.580 | 2.530 | 2.549 | 2.415 | 22,526 |
| 2025-07-10 | 2.460 | 2.589 | 2.450 | 2.561 | 2.426 | 39,395 |
| 2025-07-09 | 2.470 | 2.500 | 2.451 | 2.479 | 2.349 | 12,475 |
| 2025-07-08 | 2.440 | 2.539 | 2.440 | 2.489 | 2.358 | 36,337 |
| 2025-07-07 | 2.510 | 2.570 | 2.410 | 2.429 | 2.302 | 92,570 |
| 2025-07-03 | 2.530 | 2.571 | 2.460 | 2.480 | 2.350 | 72,108 |
| 2025-07-02 | 2.360 | 2.640 | 2.300 | 2.429 | 2.302 | 236,683 |
| 2025-07-01 | 2.510 | 2.510 | 2.200 | 2.369 | 2.245 | 334,943 |
| 2025-06-30 | 3.512 | 3.600 | 3.489 | 3.558 | 2.016 | 117,201 |
| 2025-06-27 | 3.650 | 3.710 | 3.580 | 3.580 | 2.029 | 55,765 |
| 2025-06-26 | 3.699 | 3.751 | 3.661 | 3.711 | 2.103 | 52,838 |
| 2025-06-25 | 3.755 | 3.780 | 3.711 | 3.719 | 2.107 | 19,039 |
| 2025-06-24 | 3.720 | 3.799 | 3.719 | 3.755 | 2.128 | 11,432 |
| 2025-06-23 | 3.690 | 3.721 | 3.641 | 3.648 | 2.067 | 2,035 |
| 2025-06-20 | 3.910 | 3.910 | 3.531 | 3.591 | 2.035 | 77,207 |
| 2025-06-18 | 3.780 | 4.131 | 3.690 | 3.780 | 2.142 | 109,640 |
| 2025-06-17 | 3.970 | 3.970 | 3.801 | 3.815 | 2.162 | 84,349 |
| 2025-06-16 | 3.961 | 4.100 | 3.929 | 3.971 | 2.250 | 88,175 |
| 2025-06-13 | 3.980 | 3.980 | 3.780 | 3.889 | 2.204 | 83,054 |
| 2025-06-12 | 4.110 | 4.110 | 3.950 | 4.005 | 2.270 | 28,868 |
| 2025-06-11 | 4.100 | 4.119 | 4.071 | 4.071 | 2.307 | 14,362 |
| 2025-06-10 | 4.100 | 4.100 | 4.021 | 4.039 | 2.289 | 16,958 |
| 2025-06-09 | 3.980 | 4.129 | 3.980 | 4.112 | 2.330 | 41,681 |
| 2025-06-06 | 3.980 | 3.995 | 3.940 | 3.960 | 2.244 | 14,736 |
| 2025-06-05 | 3.930 | 4.000 | 3.930 | 3.938 | 2.232 | 25,670 |
| 2025-06-04 | 3.850 | 3.920 | 3.811 | 3.919 | 2.221 | 45,081 |
| 2025-06-03 | 3.800 | 3.880 | 3.800 | 3.819 | 2.164 | 7,358 |
| 2025-06-02 | 3.770 | 3.829 | 3.761 | 3.821 | 2.165 | 7,490 |
| 2025-05-30 | 3.770 | 3.799 | 3.680 | 3.739 | 2.119 | 23,411 |
| 2025-05-29 | 3.880 | 3.880 | 3.799 | 3.799 | 2.153 | 6,096 |
| 2025-05-28 | 3.650 | 3.899 | 3.650 | 3.865 | 2.190 | 37,806 |
| 2025-05-27 | 3.660 | 3.660 | 3.609 | 3.659 | 2.073 | 21,865 |
| 2025-05-23 | 3.640 | 3.668 | 3.582 | 3.645 | 2.066 | 24,847 |
| 2025-05-22 | 3.600 | 3.661 | 3.550 | 3.651 | 2.069 | 26,091 |
| 2025-05-21 | 3.710 | 3.739 | 3.629 | 3.629 | 2.056 | 8,813 |
| 2025-05-20 | 3.670 | 3.709 | 3.621 | 3.689 | 2.090 | 14,339 |
| 2025-05-19 | 3.700 | 3.720 | 3.599 | 3.649 | 2.068 | 12,417 |
| 2025-05-16 | 3.710 | 3.750 | 3.661 | 3.669 | 2.079 | 9,447 |
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.