HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.310
+0.010 (0.30%)
Aug 15, 2025, 4:00 PM - Market closed
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.30 | 3.43 | 3.28 | 3.31 | 3.31 | 0.30% | 784,026 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -4.62% | 1,298,161 |
| Aug 13, 2025 | 3.60 | 3.64 | 3.42 | 3.46 | 3.46 | - | 1,220,700 |
| Aug 12, 2025 | 3.31 | 3.63 | 3.28 | 3.46 | 3.46 | 4.53% | 2,922,755 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.14 | 3.31 | 3.31 | 2.80% | 1,754,684 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.17 | 3.22 | 3.22 | -1.83% | 1,245,181 |
| Aug 7, 2025 | 3.45 | 3.48 | 3.26 | 3.28 | 3.28 | -4.09% | 1,305,222 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 622,980 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -3.41% | 1,604,819 |
| Aug 4, 2025 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 1,036,252 |
| Aug 1, 2025 | 3.20 | 3.47 | 3.19 | 3.44 | 3.44 | 2.38% | 1,518,383 |
| Jul 31, 2025 | 3.29 | 3.44 | 3.23 | 3.36 | 3.36 | 0.90% | 1,904,305 |
| Jul 30, 2025 | 3.59 | 3.60 | 3.29 | 3.33 | 3.33 | -9.02% | 2,043,957 |
| Jul 29, 2025 | 3.63 | 3.88 | 3.63 | 3.66 | 3.66 | 0.55% | 2,304,128 |
| Jul 28, 2025 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.82% | 1,600,225 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | -3.54% | 1,361,258 |
| Jul 24, 2025 | 3.66 | 3.72 | 3.50 | 3.67 | 3.67 | 0.82% | 2,476,320 |
| Jul 23, 2025 | 3.76 | 3.93 | 3.61 | 3.64 | 3.64 | -1.62% | 2,386,502 |
| Jul 22, 2025 | 3.76 | 3.80 | 3.49 | 3.70 | 3.70 | -4.88% | 5,436,565 |
| Jul 21, 2025 | 3.40 | 4.00 | 3.35 | 3.89 | 3.89 | 16.47% | 12,123,897 |
| Jul 18, 2025 | 3.30 | 3.55 | 3.30 | 3.34 | 3.34 | 2.77% | 5,534,160 |
| Jul 17, 2025 | 3.11 | 3.33 | 3.05 | 3.25 | 3.25 | 6.21% | 4,974,290 |
| Jul 16, 2025 | 3.11 | 3.12 | 2.91 | 3.06 | 3.06 | 5.15% | 4,213,441 |
| Jul 15, 2025 | 2.84 | 2.94 | 2.76 | 2.91 | 2.91 | 10.23% | 5,826,568 |
| Jul 14, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.53% | 2,196,243 |
| Jul 11, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | - | 476,889 |
| Jul 10, 2025 | 2.49 | 2.60 | 2.47 | 2.55 | 2.55 | 2.41% | 1,767,951 |
| Jul 9, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | 0.81% | 802,677 |
| Jul 8, 2025 | 2.44 | 2.54 | 2.44 | 2.47 | 2.47 | 1.65% | 1,238,302 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | -1.62% | 1,237,407 |
| Jul 3, 2025 | 2.46 | 2.58 | 2.46 | 2.47 | 2.47 | 1.23% | 3,703,481 |
| Jul 2, 2025 | 2.37 | 2.65 | 2.30 | 2.44 | 2.44 | 5.17% | 5,783,654 |
| Jul 1, 2025 | 2.22 | 2.42 | 2.21 | 2.32 | 2.32 | -34.09% | 9,759,929 |
| Jun 30, 2025 | 3.55 | 3.63 | 3.48 | 3.52 | 2.16 | -2.22% | 5,283,333 |
| Jun 27, 2025 | 3.65 | 3.68 | 3.56 | 3.60 | 2.20 | -3.23% | 2,147,310 |
| Jun 26, 2025 | 3.70 | 3.76 | 3.65 | 3.72 | 2.28 | 0.54% | 1,247,044 |
| Jun 25, 2025 | 3.77 | 3.79 | 3.70 | 3.70 | 2.27 | -1.60% | 874,871 |
| Jun 24, 2025 | 3.72 | 3.80 | 3.71 | 3.76 | 2.30 | 1.08% | 1,117,210 |
| Jun 23, 2025 | 3.71 | 3.73 | 3.63 | 3.72 | 2.28 | 0.54% | 985,090 |
| Jun 20, 2025 | 3.88 | 3.88 | 3.53 | 3.70 | 2.27 | -4.39% | 4,490,091 |
| Jun 18, 2025 | 3.71 | 4.15 | 3.67 | 3.87 | 2.37 | 3.20% | 8,324,686 |
| Jun 17, 2025 | 3.90 | 3.95 | 3.74 | 3.75 | 2.30 | -6.02% | 2,665,745 |
| Jun 16, 2025 | 3.99 | 4.00 | 3.91 | 3.99 | 2.44 | 2.31% | 1,621,204 |
| Jun 13, 2025 | 3.95 | 3.98 | 3.86 | 3.90 | 2.39 | -2.26% | 1,342,772 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.95 | 3.99 | 2.44 | -2.44% | 1,105,056 |
| Jun 11, 2025 | 4.10 | 4.13 | 4.06 | 4.09 | 2.50 | 0.25% | 978,592 |
| Jun 10, 2025 | 4.10 | 4.12 | 4.00 | 4.08 | 2.50 | -0.49% | 844,289 |
| Jun 9, 2025 | 4.00 | 4.13 | 3.99 | 4.10 | 2.51 | 3.02% | 1,258,190 |
| Jun 6, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 2.44 | 0.51% | 616,565 |
| Jun 5, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | 2.42 | 1.02% | 790,080 |