HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.050 | 3.080 | 3.022 | 3.070 | 1.740 | 2,157 |
| 2024-11-13 | 3.139 | 3.139 | 3.019 | 3.050 | 1.728 | 19,712 |
| 2024-11-12 | 3.220 | 3.220 | 3.009 | 3.051 | 1.729 | 37,398 |
| 2024-11-11 | 3.239 | 3.260 | 3.120 | 3.219 | 1.824 | 30,630 |
| 2024-11-08 | 3.270 | 3.270 | 3.109 | 3.179 | 1.801 | 31,139 |
| 2024-11-07 | 3.300 | 3.459 | 3.275 | 3.289 | 1.864 | 3,542 |
| 2024-11-06 | 3.380 | 3.429 | 3.160 | 3.269 | 1.852 | 53,853 |
| 2024-11-05 | 3.480 | 3.529 | 3.428 | 3.459 | 1.960 | 7,088 |
| 2024-11-04 | 3.410 | 3.499 | 3.405 | 3.439 | 1.949 | 2,037 |
| 2024-11-01 | 3.530 | 3.540 | 3.421 | 3.430 | 1.944 | 10,611 |
| 2024-10-31 | 3.560 | 3.589 | 3.449 | 3.459 | 1.960 | 3,736 |
| 2024-10-30 | 3.710 | 3.710 | 3.521 | 3.559 | 2.017 | 10,568 |
| 2024-10-29 | 3.981 | 3.981 | 3.721 | 3.721 | 2.109 | 7,871 |
| 2024-10-28 | 3.500 | 3.911 | 3.500 | 3.869 | 2.192 | 53,497 |
| 2024-10-25 | 3.470 | 3.500 | 3.455 | 3.461 | 1.961 | 12,182 |
| 2024-10-24 | 3.440 | 3.469 | 3.400 | 3.439 | 1.949 | 7,923 |
| 2024-10-23 | 3.550 | 3.569 | 3.441 | 3.441 | 1.950 | 14,625 |
| 2024-10-22 | 3.470 | 3.540 | 3.460 | 3.490 | 1.978 | 15,150 |
| 2024-10-21 | 3.440 | 3.490 | 3.400 | 3.417 | 1.936 | 19,170 |
| 2024-10-18 | 3.550 | 3.800 | 3.450 | 3.488 | 1.976 | 22,887 |
| 2024-10-17 | 3.800 | 3.800 | 3.539 | 3.559 | 2.017 | 67,889 |
| 2024-10-16 | 3.890 | 3.909 | 3.760 | 3.901 | 2.211 | 9,425 |
| 2024-10-15 | 4.000 | 4.020 | 3.825 | 3.859 | 2.187 | 47,862 |
| 2024-10-14 | 4.180 | 4.289 | 4.110 | 4.119 | 2.334 | 49,772 |
| 2024-10-11 | 4.200 | 4.325 | 4.120 | 4.290 | 2.431 | 46,289 |
| 2024-10-10 | 4.520 | 4.550 | 4.225 | 4.260 | 2.414 | 42,315 |
| 2024-10-09 | 4.580 | 4.589 | 4.281 | 4.569 | 2.589 | 119,574 |
| 2024-10-08 | 5.430 | 5.779 | 5.380 | 5.665 | 2.610 | 46,835 |
| 2024-10-07 | 6.470 | 6.470 | 5.900 | 5.919 | 2.727 | 88,220 |
| 2024-10-04 | 5.808 | 6.151 | 5.738 | 6.139 | 2.828 | 154,981 |
| 2024-10-03 | 5.390 | 5.571 | 5.250 | 5.569 | 2.565 | 18,146 |
| 2024-10-02 | 5.510 | 5.723 | 5.400 | 5.439 | 2.505 | 21,395 |
| 2024-10-01 | 5.100 | 5.320 | 5.081 | 5.289 | 2.436 | 23,290 |
| 2024-09-30 | 5.390 | 5.419 | 5.022 | 5.041 | 2.322 | 29,018 |
| 2024-09-27 | 4.810 | 5.139 | 4.810 | 5.070 | 2.335 | 174,436 |
| 2024-09-26 | 4.700 | 4.922 | 4.640 | 4.809 | 2.215 | 19,949 |
| 2024-09-25 | 4.620 | 4.638 | 4.505 | 4.505 | 2.075 | 14,392 |
| 2024-09-24 | 4.680 | 4.769 | 4.505 | 4.576 | 2.108 | 37,597 |
| 2024-09-23 | 4.310 | 4.529 | 4.290 | 4.465 | 2.057 | 26,620 |
| 2024-09-20 | 4.400 | 4.421 | 4.295 | 4.300 | 1.981 | 14,609 |
| 2024-09-19 | 4.140 | 4.299 | 4.110 | 4.299 | 1.980 | 10,535 |
| 2024-09-18 | 4.000 | 4.065 | 4.000 | 4.051 | 1.866 | 2,810 |
| 2024-09-17 | 4.000 | 4.119 | 3.995 | 4.075 | 1.877 | 8,536 |
| 2024-09-16 | 4.030 | 4.050 | 3.911 | 3.919 | 1.805 | 2,932 |
| 2024-09-13 | 3.980 | 3.999 | 3.950 | 3.985 | 1.836 | 1,769 |
| 2024-09-12 | 3.980 | 3.980 | 3.869 | 3.928 | 1.809 | 15,244 |
| 2024-09-11 | 3.940 | 4.034 | 3.900 | 4.009 | 1.847 | 4,245 |
| 2024-09-10 | 4.079 | 4.080 | 3.925 | 3.979 | 1.833 | 4,571 |
| 2024-09-09 | 4.050 | 4.078 | 4.029 | 4.068 | 1.874 | 8,665 |
| 2024-09-06 | 4.060 | 4.120 | 4.006 | 4.095 | 1.886 | 16,276 |
| 2024-09-05 | 4.115 | 4.138 | 4.071 | 4.109 | 1.893 | 4,783 |
| 2024-09-04 | 4.100 | 4.140 | 4.099 | 4.139 | 1.907 | 4,185 |
| 2024-09-03 | 4.114 | 4.178 | 4.100 | 4.119 | 1.897 | 3,114 |
| 2024-08-30 | 4.190 | 4.190 | 4.129 | 4.135 | 1.905 | 2,404 |
| 2024-08-29 | 4.140 | 4.169 | 4.125 | 4.139 | 1.907 | 7,342 |
| 2024-08-28 | 4.250 | 4.250 | 4.098 | 4.139 | 1.907 | 2,094 |
| 2024-08-27 | 4.250 | 4.250 | 4.150 | 4.150 | 1.912 | 38,170 |
| 2024-08-23 | 4.109 | 4.179 | 4.105 | 4.179 | 1.925 | 1,990 |
| 2024-08-22 | 4.270 | 4.288 | 4.080 | 4.101 | 1.889 | 4,851 |
| 2024-08-21 | 4.314 | 4.349 | 4.200 | 4.295 | 1.979 | 8,602 |
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.