HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.720 | 3.729 | 3.675 | 3.699 | 2.096 | 8,739 |
| 2025-05-14 | 3.760 | 3.839 | 3.720 | 3.791 | 2.148 | 15,825 |
| 2025-05-13 | 3.660 | 3.729 | 3.600 | 3.719 | 2.107 | 44,259 |
| 2025-05-12 | 3.740 | 3.790 | 3.655 | 3.669 | 2.079 | 15,310 |
| 2025-05-09 | 3.720 | 3.720 | 3.585 | 3.599 | 2.039 | 7,867 |
| 2025-05-08 | 3.750 | 3.750 | 3.651 | 3.689 | 2.091 | 4,127 |
| 2025-05-07 | 3.660 | 3.750 | 3.550 | 3.660 | 2.074 | 13,515 |
| 2025-05-06 | 3.810 | 3.829 | 3.730 | 3.730 | 2.114 | 2,774 |
| 2025-05-02 | 3.900 | 3.900 | 3.801 | 3.839 | 2.175 | 7,188 |
| 2025-05-01 | 3.810 | 3.839 | 3.700 | 3.809 | 2.158 | 11,598 |
| 2025-04-30 | 3.570 | 3.719 | 3.550 | 3.719 | 2.107 | 15,470 |
| 2025-04-29 | 3.520 | 3.580 | 3.519 | 3.579 | 2.028 | 4,041 |
| 2025-04-28 | 3.480 | 3.529 | 3.441 | 3.529 | 2.000 | 6,764 |
| 2025-04-25 | 3.500 | 3.500 | 3.440 | 3.461 | 1.961 | 1,917 |
| 2025-04-24 | 3.435 | 3.530 | 3.420 | 3.489 | 1.977 | 15,968 |
| 2025-04-23 | 3.450 | 3.555 | 3.441 | 3.469 | 1.966 | 12,177 |
| 2025-04-22 | 3.398 | 3.459 | 3.371 | 3.389 | 1.920 | 7,428 |
| 2025-04-17 | 3.360 | 3.388 | 3.309 | 3.370 | 1.910 | 16,467 |
| 2025-04-16 | 3.300 | 3.320 | 3.240 | 3.299 | 1.869 | 15,015 |
| 2025-04-15 | 3.350 | 3.379 | 3.250 | 3.339 | 1.892 | 6,331 |
| 2025-04-14 | 3.220 | 3.365 | 3.218 | 3.339 | 1.892 | 20,257 |
| 2025-04-11 | 3.080 | 3.212 | 3.055 | 3.159 | 1.790 | 27,008 |
| 2025-04-10 | 3.040 | 3.185 | 3.040 | 3.160 | 1.791 | 17,723 |
| 2025-04-09 | 3.040 | 3.101 | 2.898 | 3.090 | 1.751 | 13,481 |
| 2025-04-08 | 3.230 | 3.230 | 2.915 | 2.915 | 1.652 | 25,612 |
| 2025-04-07 | 2.970 | 3.269 | 2.910 | 3.109 | 1.762 | 29,472 |
| 2025-04-04 | 3.200 | 3.255 | 3.050 | 3.139 | 1.779 | 42,939 |
| 2025-04-03 | 3.250 | 3.301 | 3.170 | 3.279 | 1.858 | 11,960 |
| 2025-04-02 | 3.260 | 3.355 | 3.250 | 3.319 | 1.881 | 33,138 |
| 2025-04-01 | 3.230 | 3.299 | 3.220 | 3.299 | 1.869 | 3,512 |
| 2025-03-31 | 3.200 | 3.255 | 3.190 | 3.229 | 1.830 | 5,181 |
| 2025-03-28 | 3.350 | 3.370 | 3.200 | 3.309 | 1.875 | 28,532 |
| 2025-03-27 | 3.278 | 3.440 | 3.260 | 3.409 | 1.932 | 31,907 |
| 2025-03-26 | 3.320 | 3.345 | 3.239 | 3.319 | 1.881 | 29,042 |
| 2025-03-25 | 3.360 | 3.370 | 3.255 | 3.349 | 1.898 | 49,026 |
| 2025-03-24 | 3.230 | 3.329 | 3.180 | 3.309 | 1.875 | 19,542 |
| 2025-03-21 | 3.200 | 3.330 | 3.179 | 3.200 | 1.813 | 55,728 |
| 2025-03-20 | 3.428 | 3.440 | 3.155 | 3.218 | 1.823 | 55,070 |
| 2025-03-19 | 3.850 | 3.850 | 3.341 | 3.349 | 1.898 | 99,383 |
| 2025-03-18 | 4.520 | 4.520 | 3.660 | 3.709 | 2.102 | 123,401 |
| 2025-03-17 | 4.500 | 4.559 | 4.470 | 4.539 | 2.572 | 12,815 |
| 2025-03-14 | 4.291 | 4.561 | 4.291 | 4.415 | 2.502 | 37,065 |
| 2025-03-13 | 4.328 | 4.371 | 4.210 | 4.229 | 2.396 | 5,665 |
| 2025-03-12 | 4.250 | 4.419 | 4.191 | 4.279 | 2.425 | 18,427 |
| 2025-03-11 | 3.990 | 4.231 | 3.980 | 4.231 | 2.398 | 8,010 |
| 2025-03-10 | 3.940 | 4.045 | 3.861 | 3.861 | 2.188 | 3,939 |
| 2025-03-07 | 4.170 | 4.300 | 4.011 | 4.011 | 2.273 | 7,579 |
| 2025-03-06 | 4.223 | 4.223 | 4.060 | 4.079 | 2.311 | 6,610 |
| 2025-03-05 | 3.880 | 4.110 | 3.820 | 4.110 | 2.329 | 30,308 |
| 2025-03-04 | 3.811 | 3.857 | 3.761 | 3.809 | 2.158 | 9,723 |
| 2025-03-03 | 3.810 | 3.865 | 3.779 | 3.839 | 2.176 | 6,075 |
| 2025-02-28 | 3.830 | 3.831 | 3.710 | 3.809 | 2.158 | 3,800 |
| 2025-02-27 | 4.000 | 4.000 | 3.880 | 3.932 | 2.228 | 2,380 |
| 2025-02-26 | 3.860 | 4.055 | 3.860 | 3.981 | 2.256 | 18,255 |
| 2025-02-25 | 3.800 | 3.800 | 3.595 | 3.799 | 2.153 | 929 |
| 2025-02-24 | 3.890 | 3.930 | 3.672 | 3.721 | 2.109 | 28,484 |
| 2025-02-21 | 3.951 | 4.065 | 3.935 | 3.965 | 2.247 | 8,697 |
| 2025-02-20 | 4.050 | 4.090 | 3.830 | 3.860 | 2.187 | 14,059 |
| 2025-02-19 | 3.940 | 3.959 | 3.821 | 3.909 | 2.215 | 9,707 |
| 2025-02-18 | 3.880 | 4.040 | 3.750 | 3.951 | 2.239 | 12,481 |
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.