HUYA Inc. (HUYA)
NYSE: HUYA
· Real-Time Price · USD
3.35
0.05 (1.52%)
At close: Aug 15, 2025, 3:06 PM
HUYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -4.62% | 1,296,933 |
| 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 |
| 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% | 623,000 |
| 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% | 1,036,300 |
| Aug 1, 2025 | 3.20 | 3.47 | 3.19 | 3.44 | 3.44 | 2.38% | 1,518,400 |
| 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% | 2,044,000 |
| 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% | 1,361,300 |
| 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% | 12,123,900 |
| Jul 18, 2025 | 3.30 | 3.55 | 3.30 | 3.34 | 3.34 | 2.77% | 5,534,200 |