HUYA Inc. (HUYA)
3.37
0.02 (0.60%)
At close: Apr 15, 2025, 3:59 PM
3.30
-1.94%
After-hours: Apr 15, 2025, 07:54 PM EDT
HUYA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.35 | 3.36 | 3.38 | 3.39 | 3.24 | 3.25 | 3.37 | 3.38 | 0.60% | 1,280,048 |
| Apr 14, 2025 | 3.22 | 3.22 | 3.38 | 3.38 | 3.20 | 3.20 | 3.35 | 3.35 | 6.69% | 2,586,500 |
| Apr 11, 2025 | 3.08 | 3.08 | 3.23 | 3.23 | 3.05 | 3.05 | 3.14 | 3.14 | 2.28% | 2,626,029 |
| Apr 10, 2025 | 3.04 | 3.04 | 3.20 | 3.20 | 3.03 | 3.03 | 3.07 | 3.07 | 0.66% | 2,578,700 |
| Apr 9, 2025 | 2.94 | 2.94 | 3.11 | 3.11 | 2.88 | 2.88 | 3.05 | 3.05 | 4.45% | 4,344,525 |
| Apr 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 2.85 | 2.85 | 2.92 | 2.92 | -6.11% | 4,360,417 |
| Apr 7, 2025 | 3.00 | 3.00 | 3.32 | 3.32 | 2.99 | 2.99 | 3.11 | 3.11 | -1.27% | 3,258,000 |
| Apr 4, 2025 | 3.16 | 3.16 | 3.26 | 3.26 | 3.04 | 3.04 | 3.15 | 3.15 | -4.26% | 3,478,948 |
| Apr 3, 2025 | 3.17 | 3.17 | 3.34 | 3.34 | 3.17 | 3.17 | 3.29 | 3.29 | -0.60% | 1,195,614 |
| Apr 2, 2025 | 3.26 | 3.26 | 3.39 | 3.39 | 3.24 | 3.24 | 3.31 | 3.31 | 0.30% | 1,516,200 |
| Apr 1, 2025 | 3.23 | 3.23 | 3.33 | 3.33 | 3.20 | 3.20 | 3.30 | 3.30 | 2.80% | 1,441,482 |
| Mar 31, 2025 | 3.21 | 3.21 | 3.29 | 3.29 | 3.17 | 3.17 | 3.21 | 3.21 | -1.23% | 2,918,239 |
| Mar 28, 2025 | 3.35 | 3.35 | 3.39 | 3.39 | 3.19 | 3.19 | 3.25 | 3.25 | -4.41% | 3,634,037 |
| Mar 27, 2025 | 3.26 | 3.26 | 3.45 | 3.45 | 3.26 | 3.26 | 3.40 | 3.40 | 3.03% | 3,033,100 |
| Mar 26, 2025 | 3.33 | 3.33 | 3.38 | 3.38 | 3.23 | 3.23 | 3.30 | 3.30 | -0.90% | 3,269,000 |
| Mar 25, 2025 | 3.35 | 3.35 | 3.36 | 3.36 | 3.25 | 3.25 | 3.33 | 3.33 | -0.89% | 1,951,010 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.37 | 3.37 | 3.18 | 3.18 | 3.36 | 3.36 | 4.67% | 3,669,938 |
| Mar 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.17 | 3.17 | 3.21 | 3.21 | 0.00% | 5,266,000 |
| Mar 20, 2025 | 3.37 | 3.37 | 3.44 | 3.44 | 3.15 | 3.15 | 3.21 | 3.21 | -7.23% | 6,822,827 |
| Mar 19, 2025 | 3.75 | 3.75 | 3.77 | 3.77 | 3.34 | 3.34 | 3.46 | 3.46 | -6.74% | 14,263,426 |
| Mar 18, 2025 | 4.30 | 4.30 | 4.32 | 4.32 | 3.66 | 3.66 | 3.71 | 3.71 | -18.28% | 9,195,500 |
| Mar 17, 2025 | 4.48 | 4.48 | 4.58 | 4.58 | 4.42 | 4.42 | 4.54 | 4.54 | 2.48% | 3,154,701 |
| Mar 14, 2025 | 4.36 | 4.36 | 4.59 | 4.59 | 4.27 | 4.27 | 4.43 | 4.43 | 4.98% | 2,091,374 |
| Mar 13, 2025 | 4.31 | 4.31 | 4.39 | 4.39 | 4.21 | 4.21 | 4.22 | 4.22 | -2.09% | 1,301,800 |
| Mar 12, 2025 | 4.25 | 4.25 | 4.43 | 4.43 | 4.17 | 4.17 | 4.31 | 4.31 | 1.65% | 1,848,818 |
| Mar 11, 2025 | 4.00 | 4.00 | 4.25 | 4.25 | 3.98 | 3.98 | 4.24 | 4.24 | 9.00% | 1,581,134 |
| Mar 10, 2025 | 3.94 | 3.94 | 4.05 | 4.05 | 3.85 | 3.85 | 3.89 | 3.89 | -4.42% | 1,216,912 |
| Mar 7, 2025 | 4.11 | 4.11 | 4.30 | 4.30 | 4.01 | 4.01 | 4.07 | 4.07 | -0.97% | 1,468,900 |
| Mar 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.04 | 4.04 | 4.11 | 4.11 | -0.24% | 1,881,409 |
| Mar 5, 2025 | 3.89 | 3.89 | 4.15 | 4.15 | 3.86 | 3.86 | 4.12 | 4.12 | 7.57% | 1,718,213 |
| Mar 4, 2025 | 3.75 | 3.75 | 3.87 | 3.87 | 3.74 | 3.74 | 3.83 | 3.83 | 3.23% | 856,938 |
| Mar 3, 2025 | 3.84 | 3.84 | 3.88 | 3.88 | 3.70 | 3.70 | 3.71 | 3.71 | -2.62% | 764,261 |
| Feb 28, 2025 | 3.76 | 3.76 | 3.84 | 3.84 | 3.73 | 3.73 | 3.81 | 3.81 | -1.30% | 923,209 |
| Feb 27, 2025 | 3.94 | 3.94 | 3.95 | 3.95 | 3.85 | 3.85 | 3.86 | 3.86 | -3.26% | 735,593 |
| Feb 26, 2025 | 3.88 | 3.88 | 4.07 | 4.07 | 3.85 | 3.85 | 3.99 | 3.99 | 6.40% | 1,660,215 |
| Feb 25, 2025 | 3.80 | 3.80 | 3.87 | 3.87 | 3.59 | 3.59 | 3.75 | 3.75 | 2.18% | 1,695,818 |
| Feb 24, 2025 | 3.86 | 3.86 | 3.87 | 3.87 | 3.64 | 3.64 | 3.67 | 3.67 | -6.85% | 1,895,052 |
| Feb 21, 2025 | 3.95 | 3.95 | 4.07 | 4.07 | 3.91 | 3.91 | 3.94 | 3.94 | 2.07% | 1,299,419 |
| Feb 20, 2025 | 4.05 | 4.05 | 4.11 | 4.11 | 3.82 | 3.82 | 3.86 | 3.86 | -1.78% | 1,694,900 |
| Feb 19, 2025 | 3.94 | 3.94 | 3.96 | 3.96 | 3.82 | 3.82 | 3.93 | 3.93 | -0.25% | 1,280,528 |
| Feb 18, 2025 | 3.90 | 3.90 | 4.05 | 4.05 | 3.74 | 3.74 | 3.94 | 3.94 | 1.55% | 1,415,007 |
| Feb 14, 2025 | 3.90 | 3.90 | 3.94 | 3.94 | 3.78 | 3.78 | 3.88 | 3.88 | 4.02% | 1,379,937 |
| Feb 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.59 | 3.59 | 3.73 | 3.73 | -1.58% | 1,298,806 |
| Feb 12, 2025 | 3.70 | 3.70 | 3.88 | 3.88 | 3.70 | 3.70 | 3.79 | 3.79 | 2.99% | 789,626 |
| Feb 11, 2025 | 3.69 | 3.69 | 3.75 | 3.75 | 3.58 | 3.58 | 3.68 | 3.68 | -1.08% | 942,000 |
| Feb 10, 2025 | 3.76 | 3.76 | 3.86 | 3.86 | 3.69 | 3.69 | 3.72 | 3.72 | -0.53% | 793,400 |
| Feb 7, 2025 | 3.77 | 3.77 | 3.91 | 3.91 | 3.71 | 3.71 | 3.74 | 3.74 | 1.36% | 1,586,528 |
| Feb 6, 2025 | 3.75 | 3.75 | 3.83 | 3.83 | 3.66 | 3.66 | 3.69 | 3.69 | -0.81% | 949,375 |
| Feb 5, 2025 | 3.66 | 3.66 | 3.74 | 3.74 | 3.64 | 3.64 | 3.72 | 3.72 | 1.64% | 556,600 |
| Feb 4, 2025 | 3.64 | 3.64 | 3.72 | 3.72 | 3.63 | 3.63 | 3.66 | 3.66 | 2.81% | 566,308 |