-
5 DAY PERFORMANCE
+6.47% -
1 MONTH PERFORMANCE
+22.30% -
3 MONTH PERFORMANCE
+23.79% -
6 MONTH PERFORMANCE
+10.39% -
YEAR-TO-DATE PERFORMANCE
+39.34% -
1 YEAR PERFORMANCE
+79.58%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.31 | $5.10 (-3.95%) | $5.42 | $5.00 | 2.99 M | $1.18 B |
| 09/27/2024 | $4.90 | $5.07 (3.47%) | $5.14 | $4.85 | 2.53 M | $1.17 B |
| 09/26/2024 | $4.80 | $4.79 (-0.21%) | $4.94 | $4.62 | 2.37 M | $1.11 B |
| 09/25/2024 | $4.54 | $4.52 (-0.44%) | $4.64 | $4.50 | 1.03 M | $1.04 B |
| 09/24/2024 | $4.69 | $4.65 (-0.85%) | $4.77 | $4.47 | 2.11 M | $1.07 B |
| 09/23/2024 | $4.31 | $4.45 (3.25%) | $4.53 | $4.29 | 1.61 M | $1.03 B |
| 09/20/2024 | $4.32 | $4.28 (-0.93%) | $4.44 | $4.28 | 1.43 M | $988.78 M |
| 09/19/2024 | $4.11 | $4.28 (4.14%) | $4.30 | $4.11 | 1.74 M | $988.78 M |
| 09/18/2024 | $4.07 | $4.02 (-1.23%) | $4.10 | $4.00 | 503,357 | $928.71 M |
| 09/17/2024 | $4.00 | $4.06 (1.5%) | $4.13 | $4.00 | 1.40 M | $937.95 M |
| 09/16/2024 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.90 | 1.29 M | $917.16 M |
| 09/13/2024 | $3.98 | $3.97 (-0.25%) | $4.01 | $3.93 | 879,300 | $917.16 M |
| 09/12/2024 | $3.98 | $3.95 (-0.75%) | $4.01 | $3.86 | 1.19 M | $912.54 M |
| 09/11/2024 | $3.98 | $3.98 (0%) | $4.04 | $3.96 | 780,000 | $919.47 M |
| 09/10/2024 | $4.07 | $3.96 (-2.7%) | $4.12 | $3.92 | 789,523 | $914.85 M |
| 09/09/2024 | $4.05 | $4.04 (-0.25%) | $4.09 | $4.01 | 622,545 | $933.33 M |
| 09/06/2024 | $4.06 | $4.06 (0%) | $4.12 | $4.00 | 885,732 | $937.95 M |
| 09/05/2024 | $4.10 | $4.05 (-1.22%) | $4.13 | $4.05 | 1.17 M | $935.64 M |
| 09/04/2024 | $4.10 | $4.10 (0%) | $4.15 | $4.08 | 829,355 | $947.19 M |
| 09/03/2024 | $4.12 | $4.11 (-0.24%) | $4.20 | $4.10 | 816,509 | $949.50 M |
| 08/30/2024 | $4.19 | $4.17 (-0.48%) | $4.20 | $4.11 | 808,900 | $972.27 M |
| 08/29/2024 | $4.14 | $4.11 (-0.72%) | $4.17 | $4.10 | 800,740 | $958.28 M |
| 08/28/2024 | $4.19 | $4.11 (-1.91%) | $4.21 | $4.09 | 1.19 M | $958.28 M |
| 08/27/2024 | $4.22 | $4.18 (-0.95%) | $4.28 | $4.15 | 1.05 M | $974.60 M |
| 08/26/2024 | $4.10 | $4.22 (2.93%) | $4.23 | $4.10 | 1.10 M | $983.93 M |
| 08/23/2024 | $4.10 | $4.16 (1.46%) | $4.18 | $4.08 | 1.12 M | $969.94 M |
| 08/22/2024 | $4.27 | $4.12 (-3.51%) | $4.28 | $4.07 | 1.97 M | $960.61 M |
| 08/21/2024 | $4.25 | $4.26 (0.24%) | $4.38 | $4.20 | 1.49 M | $993.25 M |
| 08/20/2024 | $4.41 | $4.23 (-4.08%) | $4.45 | $4.20 | 2.01 M | $986.26 M |
| 08/19/2024 | $4.32 | $4.37 (1.16%) | $4.48 | $4.29 | 2.23 M | $1.02 B |
| 08/16/2024 | $4.53 | $4.40 (-2.87%) | $4.53 | $4.32 | 2.18 M | $1.03 B |
| 08/15/2024 | $4.60 | $4.53 (-1.52%) | $4.64 | $4.35 | 2.56 M | $1.06 B |
| 08/14/2024 | $5.10 | $4.76 (-6.67%) | $5.10 | $4.68 | 2.25 M | $1.11 B |
| 08/13/2024 | $4.85 | $5.09 (4.95%) | $5.39 | $4.85 | 5.35 M | $1.19 B |
| 08/12/2024 | $4.42 | $4.46 (0.9%) | $4.63 | $4.39 | 1.96 M | $1.04 B |
| 08/09/2024 | $4.35 | $4.37 (0.46%) | $4.46 | $4.32 | 718,800 | $1.02 B |
| 08/08/2024 | $4.15 | $4.35 (4.82%) | $4.41 | $4.15 | 828,150 | $1.01 B |
| 08/07/2024 | $4.19 | $4.08 (-2.63%) | $4.25 | $4.07 | 856,400 | $951.28 M |
| 08/06/2024 | $4.02 | $4.15 (3.23%) | $4.19 | $4.02 | 552,700 | $967.60 M |
| 08/05/2024 | $3.86 | $4.06 (5.18%) | $4.12 | $3.86 | 737,457 | $946.62 M |
| 08/02/2024 | $4.10 | $4.08 (-0.49%) | $4.19 | $4.04 | 1.18 M | $951.28 M |
| 08/01/2024 | $4.30 | $4.12 (-4.19%) | $4.34 | $4.12 | 982,100 | $960.61 M |
| 07/31/2024 | $4.30 | $4.26 (-0.93%) | $4.34 | $4.23 | 782,517 | $993.25 M |
| 07/30/2024 | $4.30 | $4.20 (-2.33%) | $4.36 | $4.18 | 1.03 M | $979.26 M |
| 07/29/2024 | $4.40 | $4.31 (-2.05%) | $4.42 | $4.26 | 1.72 M | $1.00 B |
| 07/26/2024 | $4.27 | $4.36 (2.11%) | $4.43 | $4.26 | 665,100 | $1.02 B |
| 07/25/2024 | $4.17 | $4.24 (1.68%) | $4.36 | $4.16 | 458,000 | $988.59 M |
| 07/24/2024 | $4.20 | $4.17 (-0.71%) | $4.33 | $4.15 | 522,517 | $972.27 M |
| 07/23/2024 | $4.27 | $4.25 (-0.47%) | $4.39 | $4.25 | 493,109 | $990.92 M |
| 07/22/2024 | $4.12 | $4.35 (5.58%) | $4.39 | $4.11 | 1.11 M | $1.01 B |
| 07/19/2024 | $4.12 | $4.04 (-1.94%) | $4.12 | $4.01 | 779,170 | $941.96 M |
| 07/18/2024 | $4.20 | $4.13 (-1.67%) | $4.40 | $4.11 | 1.33 M | $962.94 M |
| 07/17/2024 | $4.24 | $4.16 (-1.89%) | $4.34 | $4.16 | 952,087 | $969.94 M |
| 07/16/2024 | $4.26 | $4.19 (-1.64%) | $4.26 | $4.12 | 998,540 | $976.93 M |
| 07/15/2024 | $4.32 | $4.26 (-1.39%) | $4.33 | $4.24 | 486,306 | $993.25 M |
| 07/12/2024 | $4.51 | $4.40 (-2.44%) | $4.54 | $4.34 | 1.35 M | $1.03 B |
| 07/11/2024 | $4.79 | $4.41 (-7.93%) | $4.84 | $4.39 | 1.24 M | $1.03 B |
| 07/10/2024 | $4.75 | $4.68 (-1.47%) | $4.93 | $4.62 | 1.18 M | $1.09 B |
| 07/09/2024 | $4.56 | $4.73 (3.73%) | $4.75 | $4.54 | 1.13 M | $1.10 B |
| 07/08/2024 | $4.51 | $4.53 (0.44%) | $4.61 | $4.41 | 782,449 | $1.06 B |
| 07/05/2024 | $4.67 | $4.56 (-2.36%) | $4.70 | $4.41 | 2.68 M | $1.06 B |
| 07/03/2024 | $4.48 | $4.74 (5.8%) | $4.78 | $4.44 | 1.56 M | $1.11 B |
| 07/02/2024 | $4.15 | $4.22 (1.69%) | $4.26 | $4.08 | 1.27 M | $983.93 M |
| 07/01/2024 | $3.96 | $4.12 (4.04%) | $4.17 | $3.96 | 1.29 M | $960.61 M |