HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.880 | 3.935 | 3.800 | 3.889 | 2.204 | 19,639 |
| 2025-02-13 | 3.790 | 3.790 | 3.600 | 3.689 | 2.091 | 12,858 |
| 2025-02-12 | 3.740 | 3.880 | 3.700 | 3.821 | 2.165 | 12,244 |
| 2025-02-11 | 3.650 | 3.739 | 3.599 | 3.701 | 2.097 | 4,970 |
| 2025-02-10 | 3.750 | 3.850 | 3.719 | 3.719 | 2.107 | 6,214 |
| 2025-02-07 | 3.750 | 3.899 | 3.705 | 3.721 | 2.109 | 10,274 |
| 2025-02-06 | 3.750 | 3.819 | 3.691 | 3.699 | 2.096 | 9,673 |
| 2025-02-05 | 3.665 | 3.710 | 3.665 | 3.710 | 2.102 | 4,784 |
| 2025-02-04 | 3.640 | 3.719 | 3.631 | 3.671 | 2.080 | 5,677 |
| 2025-02-03 | 3.411 | 3.639 | 3.394 | 3.585 | 2.032 | 17,994 |
| 2025-01-31 | 3.700 | 3.729 | 3.500 | 3.500 | 1.983 | 33,732 |
| 2025-01-30 | 3.600 | 3.780 | 3.600 | 3.780 | 2.142 | 9,825 |
| 2025-01-29 | 3.656 | 3.656 | 3.521 | 3.539 | 2.005 | 11,578 |
| 2025-01-28 | 3.535 | 3.570 | 3.482 | 3.570 | 2.023 | 12,548 |
| 2025-01-27 | 3.700 | 3.790 | 3.485 | 3.550 | 2.012 | 22,754 |
| 2025-01-24 | 3.500 | 3.720 | 3.480 | 3.720 | 2.108 | 6,945 |
| 2025-01-23 | 3.420 | 3.510 | 3.420 | 3.452 | 1.956 | 17,128 |
| 2025-01-22 | 3.450 | 3.531 | 3.450 | 3.501 | 1.984 | 5,746 |
| 2025-01-21 | 3.300 | 3.565 | 3.300 | 3.531 | 2.001 | 42,573 |
| 2025-01-17 | 3.240 | 3.388 | 3.240 | 3.320 | 1.881 | 25,058 |
| 2025-01-16 | 3.100 | 3.490 | 3.060 | 3.101 | 1.757 | 68,621 |
| 2025-01-15 | 2.970 | 3.050 | 2.970 | 3.050 | 1.728 | 4,744 |
| 2025-01-14 | 2.940 | 3.012 | 2.940 | 2.999 | 1.699 | 9,614 |
| 2025-01-13 | 2.850 | 2.909 | 2.830 | 2.889 | 1.637 | 2,668 |
| 2025-01-10 | 3.000 | 3.000 | 2.891 | 2.909 | 1.648 | 20,655 |
| 2025-01-08 | 3.010 | 3.041 | 2.960 | 3.000 | 1.700 | 7,349 |
| 2025-01-07 | 3.010 | 3.035 | 3.010 | 3.025 | 1.714 | 977 |
| 2025-01-06 | 2.990 | 3.125 | 2.990 | 3.081 | 1.746 | 4,565 |
| 2025-01-03 | 2.950 | 3.040 | 2.950 | 3.040 | 1.723 | 3,089 |
| 2025-01-02 | 3.060 | 3.108 | 2.939 | 2.939 | 1.665 | 14,129 |
| 2024-12-31 | 2.980 | 3.065 | 2.980 | 3.065 | 1.737 | 8,254 |
| 2024-12-30 | 3.030 | 3.050 | 2.999 | 2.999 | 1.699 | 5,246 |
| 2024-12-27 | 3.080 | 3.080 | 3.029 | 3.059 | 1.733 | 3,642 |
| 2024-12-24 | 3.010 | 3.158 | 3.010 | 3.100 | 1.757 | 4,949 |
| 2024-12-23 | 3.000 | 3.040 | 3.000 | 3.029 | 1.716 | 4,494 |
| 2024-12-20 | 2.951 | 3.045 | 2.951 | 3.039 | 1.722 | 1,677 |
| 2024-12-19 | 3.000 | 3.050 | 2.989 | 3.029 | 1.716 | 6,817 |
| 2024-12-18 | 3.115 | 3.119 | 3.050 | 3.050 | 1.728 | 8,877 |
| 2024-12-17 | 3.060 | 3.160 | 3.060 | 3.145 | 1.782 | 4,273 |
| 2024-12-16 | 3.080 | 3.105 | 3.059 | 3.079 | 1.745 | 1,448 |
| 2024-12-13 | 3.090 | 3.105 | 3.071 | 3.101 | 1.757 | 10,182 |
| 2024-12-12 | 3.160 | 3.219 | 3.120 | 3.160 | 1.791 | 2,152 |
| 2024-12-11 | 3.330 | 3.330 | 3.040 | 3.109 | 1.762 | 32,665 |
| 2024-12-10 | 3.480 | 3.480 | 3.315 | 3.369 | 1.909 | 7,601 |
| 2024-12-09 | 3.480 | 3.645 | 3.430 | 3.568 | 2.022 | 101,464 |
| 2024-12-06 | 3.240 | 3.300 | 3.220 | 3.300 | 1.870 | 4,361 |
| 2024-12-05 | 3.310 | 3.310 | 3.161 | 3.165 | 1.794 | 7,538 |
| 2024-12-04 | 3.255 | 3.330 | 3.210 | 3.279 | 1.858 | 5,852 |
| 2024-12-03 | 3.410 | 3.410 | 3.201 | 3.253 | 1.843 | 29,647 |
| 2024-12-02 | 3.230 | 3.329 | 3.230 | 3.269 | 1.852 | 8,933 |
| 2024-11-29 | 3.120 | 3.239 | 3.090 | 3.205 | 1.816 | 9,536 |
| 2024-11-27 | 2.980 | 3.095 | 2.970 | 3.079 | 1.745 | 15,649 |
| 2024-11-26 | 3.000 | 3.000 | 2.941 | 2.941 | 1.667 | 7,071 |
| 2024-11-25 | 2.980 | 3.009 | 2.936 | 3.009 | 1.705 | 17,249 |
| 2024-11-22 | 3.000 | 3.000 | 2.895 | 2.949 | 1.671 | 19,388 |
| 2024-11-21 | 3.040 | 3.069 | 3.000 | 3.049 | 1.728 | 7,931 |
| 2024-11-20 | 3.090 | 3.120 | 3.051 | 3.061 | 1.735 | 5,592 |
| 2024-11-19 | 3.060 | 3.111 | 3.051 | 3.089 | 1.750 | 8,823 |
| 2024-11-18 | 3.040 | 3.171 | 3.017 | 3.169 | 1.796 | 12,504 |
| 2024-11-15 | 3.088 | 3.169 | 3.050 | 3.059 | 1.733 | 26,187 |
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.