HUYA Inc. (HUYA)
NYSE: HUYA
· Real-Time Price · USD
3.40
-0.18 (-5.03%)
At close: Sep 08, 2025, 10:37 AM
HUYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.74 | 3.78 | 3.56 | 3.58 | 3.58 | -1.38% | 1,144,236 |
| Sep 4, 2025 | 3.69 | 3.76 | 3.61 | 3.63 | 3.63 | -3.97% | 1,443,160 |
| Sep 3, 2025 | 3.52 | 3.80 | 3.52 | 3.78 | 3.78 | 7.08% | 2,928,540 |
| Sep 2, 2025 | 3.57 | 3.65 | 3.40 | 3.53 | 3.53 | -1.40% | 2,879,300 |
| Aug 29, 2025 | 3.42 | 3.83 | 3.41 | 3.58 | 3.58 | 5.29% | 4,921,711 |
| Aug 28, 2025 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | 1.49% | 1,098,400 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | 1.82% | 742,800 |
| Aug 26, 2025 | 3.33 | 3.39 | 3.29 | 3.29 | 3.29 | -0.60% | 759,541 |
| Aug 25, 2025 | 3.38 | 3.46 | 3.28 | 3.31 | 3.31 | 0.91% | 862,700 |
| Aug 22, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.20% | 1,020,501 |
| Aug 21, 2025 | 3.16 | 3.40 | 3.16 | 3.32 | 3.32 | 4.08% | 1,550,400 |
| Aug 20, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | -0.62% | 814,147 |
| Aug 19, 2025 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.23% | 685,361 |
| Aug 18, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.81% | 960,917 |
| 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% | 1,298,200 |
| Aug 13, 2025 | 3.60 | 3.64 | 3.42 | 3.46 | 3.46 | 0.00% | 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% | 1,754,700 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.17 | 3.22 | 3.22 | -1.83% | 1,245,200 |