Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HUYA Historical Prices

HUYA Inc. · daily open, high, low, close & volume

Trading days
249
Period high
4.93
Period low
2.00
Period change
-24.91%
DateOpenHighLowCloseChangeVolume
Oct 28, 20262.162.172.002.11-1.86%1,529,696
Oct 27, 20262.202.242.152.15-3.15%827,259
Oct 26, 20262.222.232.182.22-0.45%397,736
Oct 23, 20262.212.232.202.23+0.00%469,165
Oct 22, 20262.242.272.212.23-0.89%797,119
Oct 21, 20262.282.282.222.25-2.17%733,396
Oct 20, 20262.262.302.252.30+1.77%581,893
Oct 19, 20262.232.262.202.26+2.26%701,099
Oct 16, 20262.302.302.212.21-4.33%553,502
Oct 15, 20262.282.322.252.31+1.32%425,339
Oct 14, 20262.322.352.282.28-1.72%521,457
Oct 13, 20262.292.342.292.32+0.00%498,436
Oct 12, 20262.242.352.242.32+2.65%570,592
Oct 9, 20262.242.312.242.26+0.89%640,058
Oct 8, 20262.282.282.222.24-2.18%595,058
Oct 7, 20262.272.312.252.29+0.00%862,969
Oct 6, 20262.272.322.272.29+0.88%289,751
Oct 5, 20262.272.302.252.27-1.30%528,438
Oct 2, 20262.272.312.262.30+0.44%461,997
Oct 1, 20262.302.322.272.29+0.44%625,139
Sep 30, 20262.322.352.272.28-1.72%1,291,504
Sep 29, 20262.352.352.312.32-1.69%649,660
Sep 28, 20262.282.422.252.36+2.61%1,013,899
Sep 25, 20262.322.332.282.30-1.29%746,092
Sep 24, 20262.322.362.302.33+0.43%821,993
Sep 23, 20262.332.372.302.32-2.11%697,147
Sep 22, 20262.242.372.242.37+5.33%956,507
Sep 21, 20262.082.252.082.25+8.70%1,730,230
Sep 18, 20262.062.082.052.07+0.49%820,607
Sep 17, 20262.082.082.052.06+0.00%833,289
Sep 16, 20262.082.082.042.06-0.48%1,086,939
Sep 15, 20262.092.102.062.07-0.96%805,637
Sep 14, 20262.042.092.022.09+2.45%1,716,687
Sep 11, 20262.052.062.022.04-0.97%1,460,139
Sep 9, 20262.102.112.052.06-1.90%1,003,146
Sep 8, 20262.112.152.102.10-0.94%1,408,246
Sep 4, 20262.112.152.102.12+1.44%1,776,284
Sep 3, 20262.092.112.072.09+0.48%1,287,804
Sep 2, 20262.112.132.082.08-2.80%904,641
Aug 31, 20262.172.192.132.14-1.83%859,555
Aug 28, 20262.182.192.152.18+0.93%2,839,335
Aug 27, 20262.162.202.162.16-0.92%978,669
Aug 26, 20262.152.182.132.18+1.40%875,964
Aug 25, 20262.152.172.132.15+0.00%2,195,415
Aug 24, 20262.172.202.082.15-1.38%2,258,832
Aug 21, 20262.152.212.142.18+0.46%3,367,694
Aug 20, 20262.202.212.152.17-1.81%1,893,404
Aug 19, 20262.262.272.172.21-2.21%2,503,793
Aug 18, 20262.302.332.252.26-0.88%1,820,104
Aug 17, 20262.302.332.262.28-0.87%1,110,890
Aug 14, 20262.322.352.292.30-1.71%1,312,931
Aug 13, 20262.382.412.332.34-1.68%1,185,378
Aug 12, 20262.462.462.332.38-1.65%1,057,653
Aug 11, 20262.532.592.422.42-0.41%818,608
Aug 10, 20262.422.482.402.43+0.00%875,558
Aug 7, 20262.422.462.422.43+0.83%350,032
Aug 6, 20262.472.472.392.41-0.82%350,683
Aug 5, 20262.582.582.432.43-4.71%305,075
Aug 4, 20262.462.562.462.55+2.41%445,554
Aug 3, 20262.452.562.452.49+1.63%432,362
Jul 31, 20262.462.482.442.45-1.21%238,496
Jul 30, 20262.442.492.432.48+2.06%361,975
Jul 29, 20262.442.492.432.43-0.41%229,689
Jul 28, 20262.382.492.382.44+0.41%264,215
Jul 27, 20262.402.452.402.43+2.97%318,759
Jul 24, 20262.392.432.362.36-1.67%281,364
Jul 23, 20262.362.442.362.40+0.84%622,270
Jul 22, 20262.362.412.362.38-0.42%398,250
Jul 21, 20262.382.422.382.39+0.42%358,636
Jul 20, 20262.422.452.382.38-0.83%379,562
Jul 17, 20262.372.412.342.40+0.00%399,816
Jul 16, 20262.432.452.402.40+0.00%212,077
Jul 15, 20262.432.502.402.40+0.42%322,743
Jul 14, 20262.452.452.382.39+0.84%426,082
Jul 13, 20262.422.442.372.37-3.27%533,160
Jul 10, 20262.502.502.442.45-2.39%371,572
Jul 9, 20262.432.532.412.51+3.72%742,340
Jul 8, 20262.392.422.382.42+2.98%568,448
Jul 7, 20262.442.452.352.35-2.49%592,685
Jul 6, 20262.422.492.402.41+1.26%521,608
Jul 2, 20262.422.442.372.38-1.65%519,685
Jul 1, 20262.332.442.322.42+5.22%845,684
Jun 30, 20262.292.352.282.30-0.86%369,295
Jun 29, 20262.272.332.272.32+2.20%445,437
Jun 26, 20262.172.272.152.27+3.65%799,023
Jun 25, 20262.232.232.172.19-1.79%710,064
Jun 24, 20262.252.292.232.23-1.76%968,162
Jun 23, 20262.222.292.222.27+0.89%778,164
Jun 22, 20262.282.302.242.25-0.44%833,626
Jun 18, 20262.292.342.262.26-1.74%812,904
Jun 17, 20262.272.342.252.30-2.13%1,984,457
Jun 16, 20262.402.432.342.35-3.29%1,222,424
Jun 15, 20262.512.542.432.43-1.62%1,763,491
Jun 12, 20262.482.532.462.47+0.00%845,013
Jun 11, 20262.462.502.442.47+0.00%762,752
Jun 10, 20262.472.512.442.47-0.80%809,798
Jun 9, 20262.492.522.442.49+0.00%903,733
Jun 8, 20262.492.522.472.49+0.40%624,659
Jun 5, 20262.552.582.482.48-3.13%855,418
Jun 4, 20262.612.642.562.56-2.66%624,045
Jun 3, 20262.682.692.602.63-3.31%1,108,134
Jun 2, 20262.672.742.642.72+1.87%1,059,975
Jun 1, 20262.562.682.532.67+6.80%2,294,145
May 29, 20262.552.602.502.50-2.72%1,476,228
May 28, 20262.522.652.512.57+2.39%1,897,358
May 27, 20262.492.612.482.51+0.00%2,379,830
May 26, 20262.552.572.482.51-0.40%3,241,144
May 22, 20262.612.632.422.52-6.67%3,642,351
May 21, 20262.702.732.672.70+0.00%1,674,006
May 20, 20262.772.852.702.70-2.53%2,471,067
May 19, 20262.792.882.772.77-1.07%984,024
May 18, 20262.882.882.782.80-4.11%1,103,397
May 15, 20262.922.952.882.92-2.01%950,007
May 14, 20263.073.072.892.98-3.25%1,495,702
May 13, 20263.073.223.063.08-0.32%654,464
May 12, 20263.033.172.953.09-5.79%2,004,011
May 11, 20263.113.283.093.28+5.81%1,331,363
May 8, 20263.253.283.073.10-3.13%828,699
May 7, 20263.263.283.153.20-2.44%400,700
May 6, 20263.253.293.193.28+3.14%543,902
May 5, 20263.163.273.133.18-0.31%282,776
May 4, 20263.173.243.173.19+0.31%196,153
May 1, 20263.143.203.133.18+1.27%280,831
Apr 30, 20263.063.143.063.14+2.61%241,178
Apr 29, 20263.043.083.023.06+0.99%244,857
Apr 28, 20263.033.063.023.03-0.98%254,591
Apr 27, 20263.093.133.033.06-0.97%428,629
Apr 24, 20263.133.133.083.09-0.32%230,961
Apr 23, 20263.183.193.063.10-3.43%583,759
Apr 22, 20263.123.273.123.21+5.25%1,165,213
Apr 21, 20263.173.213.013.05-3.48%1,500,405
Apr 20, 20263.113.183.113.16-0.63%472,076
Apr 17, 20263.273.353.163.18-0.63%674,771
Apr 16, 20263.313.313.173.20-1.54%598,133
Apr 15, 20263.303.323.223.25-2.69%775,415
Apr 14, 20263.203.343.183.34+5.03%811,997
Apr 13, 20263.193.203.083.18+0.95%577,937
Apr 10, 20263.243.253.133.15-2.78%430,932
Apr 9, 20263.243.283.183.24-1.22%937,142
Apr 8, 20263.413.423.263.28+0.92%849,141
Apr 7, 20263.223.283.173.25+0.62%880,705
Apr 6, 20263.393.413.233.23-5.28%599,199
Apr 2, 20263.313.453.313.41+0.00%815,943
Apr 1, 20263.323.483.323.41+3.33%1,386,762
Mar 31, 20263.053.313.043.30+9.27%1,335,104
Mar 30, 20263.043.053.003.02+0.33%420,998
Mar 27, 20263.163.173.013.01-4.14%644,123
Mar 26, 20263.183.303.143.14-3.09%986,721
Mar 25, 20263.083.293.083.24+6.58%1,357,391
Mar 24, 20263.003.083.003.04-0.98%1,328,012
Mar 23, 20263.143.142.963.07+0.99%1,380,235
Mar 20, 20263.163.223.043.04-7.60%1,627,801
Mar 19, 20263.303.313.153.29-4.91%2,193,284
Mar 18, 20263.253.693.253.46+9.84%4,855,769
Mar 17, 20263.103.152.933.15-8.96%4,736,683
Mar 16, 20263.463.543.383.46+2.67%1,934,173
Mar 13, 20263.333.503.333.37+4.33%1,460,667
Mar 12, 20263.283.293.193.23-2.42%1,386,099
Mar 11, 20263.463.473.263.31-4.06%1,544,016
Mar 10, 20263.483.533.423.45-1.15%1,105,532
Mar 9, 20263.453.523.393.49+0.87%887,796
Mar 6, 20263.473.573.413.46-0.29%766,083
Mar 5, 20263.503.543.413.47-0.29%750,442
Mar 4, 20263.473.613.473.48+0.58%907,001
Mar 3, 20263.513.523.383.46-3.89%1,077,206
Mar 2, 20263.673.693.593.60-3.49%774,787
Feb 27, 20263.763.843.673.73-1.32%1,156,707
Feb 26, 20263.964.013.753.78-5.03%1,475,338
Feb 25, 20263.863.993.793.98+3.92%2,687,352
Feb 24, 20263.843.903.643.83-2.79%1,575,339
Feb 23, 20263.843.963.713.94+4.23%1,632,401
Feb 20, 20263.953.963.753.78-5.26%1,130,076
Feb 19, 20264.064.103.923.99-1.72%855,795
Feb 18, 20264.304.324.024.06-4.92%930,762
Feb 17, 20264.264.454.244.27-0.23%1,319,063
Feb 13, 20264.114.424.014.28+3.63%1,829,275
Feb 12, 20264.594.594.124.13-10.41%2,257,463
Feb 11, 20264.884.904.554.61-5.53%2,164,534
Feb 10, 20264.754.934.674.88+2.74%2,387,012
Feb 9, 20264.514.874.454.75+1.93%2,552,225
Feb 6, 20264.474.694.434.66+7.37%1,991,738
Feb 5, 20264.334.474.334.34-0.46%1,913,824
Feb 4, 20264.384.464.204.36-1.58%2,961,962
Feb 3, 20264.384.504.264.43+0.00%2,351,755
Feb 2, 20264.074.503.994.43+4.48%2,581,879
Jan 30, 20264.094.384.084.24+1.44%3,235,505
Jan 29, 20264.254.313.984.18-3.02%6,014,405
Jan 28, 20264.324.634.184.31+1.17%7,609,291
Jan 27, 20263.644.633.634.26+19.33%13,111,919
Jan 26, 20263.413.953.413.57+6.89%5,434,373
Jan 23, 20263.463.483.233.34-3.47%2,174,142
Jan 22, 20263.503.573.463.46-0.29%886,261
Jan 21, 20263.543.593.403.47-1.70%1,632,984
Jan 20, 20263.603.703.533.53-4.85%1,568,082
Jan 16, 20263.743.763.693.71-1.07%1,835,258
Jan 15, 20263.663.823.653.75+1.08%1,920,775
Jan 14, 20263.473.793.473.71+6.30%3,269,485
Jan 13, 20263.603.623.433.49-4.38%2,134,831
Jan 12, 20263.603.883.563.65+4.29%3,596,273
Jan 9, 20263.673.933.503.50-1.69%2,796,439
Jan 8, 20263.373.853.363.56+14.47%7,244,074
Jan 7, 20263.143.203.103.11+2.98%1,438,531
Jan 6, 20263.153.153.023.02-4.73%1,251,283
Jan 5, 20263.133.283.083.17+4.62%1,199,540
Jan 2, 20262.953.102.943.03+5.21%1,019,392
Dec 31, 20252.872.952.872.88-0.69%986,962
Dec 30, 20252.842.952.822.90+3.20%1,316,277
Dec 29, 20252.932.942.802.81-5.39%1,059,962
Dec 26, 20252.952.972.912.97+0.68%253,673
Dec 24, 20252.962.972.942.95-1.01%202,125
Dec 23, 20252.962.992.942.98-0.33%340,766
Dec 22, 20253.033.032.932.99-1.64%706,731
Dec 19, 20253.013.083.013.04+0.66%480,715
Dec 18, 20252.983.052.983.02+1.34%423,373
Dec 17, 20253.083.172.962.98-3.87%557,734
Dec 16, 20253.073.153.063.10-0.64%419,301
Dec 15, 20253.103.133.003.12+0.00%822,015
Dec 12, 20253.233.233.123.12-3.41%631,020
Dec 11, 20253.313.323.203.23-2.71%720,091
Dec 10, 20253.133.383.123.32+6.75%2,567,593
Dec 9, 20253.143.233.093.11-2.20%761,886
Dec 8, 20253.003.293.003.18+7.07%2,709,579
Dec 5, 20252.853.052.822.97+6.07%3,003,414
Dec 4, 20252.772.812.772.80+1.08%758,460
Dec 3, 20252.752.792.752.77+0.00%492,675
Dec 2, 20252.822.832.772.77-1.42%498,784
Dec 1, 20252.882.922.802.81-1.40%762,245
Nov 28, 20252.862.952.852.85+0.00%721,613
Nov 26, 20252.832.922.832.85+1.79%1,461,891
Nov 25, 20252.752.832.732.80+1.82%690,727
Nov 24, 20252.622.772.622.75+4.17%925,893
Nov 21, 20252.612.672.612.64+0.38%752,546
Nov 20, 20252.692.792.632.63-2.23%807,916
Nov 19, 20252.692.822.662.69-2.54%965,819
Nov 18, 20252.692.792.672.76+2.60%1,116,078
Nov 17, 20252.642.752.642.69+0.00%1,058,448
Nov 14, 20252.702.752.652.69-2.18%746,925
Nov 13, 20252.722.782.702.75+2.61%1,232,066
Nov 12, 20252.882.932.652.68-4.29%1,258,489
Nov 11, 20252.792.842.752.80+0.72%1,026,591
Nov 10, 20252.732.832.732.78+2.58%669,973
Nov 7, 20252.682.722.592.71-0.37%881,760
Nov 6, 20252.782.782.712.72-0.73%407,399
Nov 5, 20252.802.802.732.74+2.62%632,625
Nov 4, 20252.752.752.652.67-4.30%619,271
Nov 3, 20252.772.852.752.79+1.45%673,767
Oct 31, 20252.742.772.712.75+1.48%409,864
Oct 30, 20252.782.802.682.71-3.56%1,239,550
Oct 29, 20252.822.832.752.81-1.40%2,043,674

Daily open, high, low, close and volume for HUYA Inc. (HUYA). Showing 249 trading days. Unadjusted prices.