5 DAY PERFORMANCE
+19.05%
1 MONTH PERFORMANCE
+47.57%
3 MONTH PERFORMANCE
+54.55%
6 MONTH PERFORMANCE
+26.49%
YEAR-TO-DATE PERFORMANCE
+47.57%
1 YEAR PERFORMANCE
+21.43%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.09 | $4.24 (3.67%) | $4.38 | $4.08 | 3.24 M | $971.10 M |
| 01/29/2026 | $4.25 | $4.18 (-1.65%) | $4.31 | $3.99 | 6.01 M | $957.36 M |
| 01/28/2026 | $4.32 | $4.31 (-0.23%) | $4.63 | $4.18 | 7.61 M | $987.13 M |
| 01/27/2026 | $3.64 | $4.26 (17.03%) | $4.64 | $3.63 | 13.11 M | $975.68 M |
| 01/26/2026 | $3.41 | $3.57 (4.69%) | $3.95 | $3.41 | 5.43 M | $817.65 M |
| 01/23/2026 | $3.46 | $3.34 (-3.47%) | $3.48 | $3.23 | 2.17 M | $764.97 M |
| 01/22/2026 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.46 | 886.30 K | $792.45 M |
| 01/21/2026 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.40 | 1.63 M | $794.74 M |
| 01/20/2026 | $3.60 | $3.53 (-1.94%) | $3.70 | $3.53 | 1.57 M | $808.48 M |
| 01/16/2026 | $3.74 | $3.71 (-0.8%) | $3.76 | $3.69 | 1.84 M | $849.71 M |
| 01/15/2026 | $3.66 | $3.75 (2.46%) | $3.82 | $3.65 | 1.92 M | $858.87 M |
| 01/14/2026 | $3.47 | $3.71 (6.92%) | $3.79 | $3.47 | 3.27 M | $849.71 M |
| 01/13/2026 | $3.60 | $3.49 (-3.06%) | $3.62 | $3.43 | 2.13 M | $799.32 M |
| 01/12/2026 | $3.60 | $3.65 (1.39%) | $3.88 | $3.56 | 3.60 M | $835.97 M |
| 01/09/2026 | $3.67 | $3.50 (-4.63%) | $3.93 | $3.50 | 2.80 M | $801.61 M |
| 01/08/2026 | $3.37 | $3.56 (5.64%) | $3.85 | $3.36 | 7.24 M | $815.36 M |
| 01/07/2026 | $3.14 | $3.11 (-0.96%) | $3.20 | $3.10 | 1.44 M | $712.29 M |
| 01/06/2026 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.02 | 1.25 M | $691.68 M |
| 01/05/2026 | $3.13 | $3.17 (1.28%) | $3.28 | $3.08 | 1.20 M | $726.03 M |
| 01/02/2026 | $2.95 | $3.03 (2.71%) | $3.10 | $2.94 | 1.02 M | $693.97 M |
| 12/31/2025 | $2.87 | $2.88 (0.35%) | $2.95 | $2.87 | 987.00 K | $659.61 M |
| 12/30/2025 | $2.84 | $2.90 (2.11%) | $2.95 | $2.82 | 1.32 M | $664.19 M |
| 12/29/2025 | $2.93 | $2.81 (-4.1%) | $2.95 | $2.80 | 1.06 M | $643.58 M |
| 12/26/2025 | $2.95 | $2.97 (0.68%) | $2.97 | $2.91 | 253.70 K | $676.20 M |
| 12/24/2025 | $2.96 | $2.95 (-0.34%) | $2.97 | $2.94 | 202.53 K | $671.64 M |
| 12/23/2025 | $2.96 | $2.98 (0.68%) | $2.99 | $2.94 | 341.00 K | $678.47 M |
| 12/22/2025 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.93 | 707.53 K | $680.75 M |
| 12/19/2025 | $3.01 | $3.04 (1%) | $3.08 | $3.01 | 481.22 K | $692.13 M |
| 12/18/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.98 | 424.17 K | $687.58 M |
| 12/17/2025 | $3.08 | $2.98 (-3.25%) | $3.17 | $2.96 | 558.33 K | $678.47 M |
| 12/16/2025 | $3.07 | $3.10 (0.98%) | $3.16 | $3.06 | 420.50 K | $705.80 M |
| 12/15/2025 | $3.10 | $3.12 (0.65%) | $3.13 | $3.00 | 822.72 K | $710.35 M |
| 12/12/2025 | $3.23 | $3.12 (-3.41%) | $3.23 | $3.12 | 632.22 K | $710.35 M |
| 12/11/2025 | $3.31 | $3.23 (-2.42%) | $3.32 | $3.20 | 722.40 K | $735.39 M |
| 12/10/2025 | $3.13 | $3.32 (6.07%) | $3.38 | $3.12 | 2.57 M | $755.88 M |
| 12/09/2025 | $3.14 | $3.11 (-0.96%) | $3.24 | $3.09 | 762.90 K | $708.07 M |
| 12/08/2025 | $3.00 | $3.18 (6%) | $3.29 | $3.00 | 2.71 M | $724.01 M |
| 12/05/2025 | $2.85 | $2.97 (4.21%) | $3.05 | $2.82 | 3.01 M | $676.20 M |
| 12/04/2025 | $2.77 | $2.80 (1.08%) | $2.81 | $2.77 | 758.80 K | $637.49 M |
| 12/03/2025 | $2.75 | $2.77 (0.73%) | $2.79 | $2.75 | 493.20 K | $630.66 M |
| 12/02/2025 | $2.82 | $2.77 (-1.77%) | $2.83 | $2.77 | 499.60 K | $630.66 M |
| 12/01/2025 | $2.88 | $2.81 (-2.43%) | $2.92 | $2.80 | 762.55 K | $639.77 M |
| 11/28/2025 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.85 | 722.21 K | $648.88 M |
| 11/26/2025 | $2.83 | $2.85 (0.71%) | $2.92 | $2.83 | 1.46 M | $648.88 M |
| 11/25/2025 | $2.75 | $2.80 (1.82%) | $2.83 | $2.74 | 690.93 K | $637.49 M |
| 11/24/2025 | $2.62 | $2.75 (4.96%) | $2.78 | $2.62 | 926.20 K | $626.11 M |
| 11/21/2025 | $2.61 | $2.64 (1.15%) | $2.67 | $2.61 | 753.05 K | $601.06 M |
| 11/20/2025 | $2.69 | $2.63 (-2.23%) | $2.79 | $2.63 | 808.62 K | $598.79 M |
| 11/19/2025 | $2.69 | $2.69 (0%) | $2.82 | $2.66 | 967.02 K | $612.45 M |
| 11/18/2025 | $2.69 | $2.76 (2.6%) | $2.80 | $2.67 | 1.12 M | $628.39 M |
| 11/17/2025 | $2.64 | $2.69 (1.89%) | $2.75 | $2.64 | 1.06 M | $612.45 M |
| 11/14/2025 | $2.70 | $2.69 (-0.37%) | $2.76 | $2.65 | 747.14 K | $612.45 M |
| 11/13/2025 | $2.72 | $2.75 (1.1%) | $2.78 | $2.70 | 1.23 M | $626.11 M |
| 11/12/2025 | $2.88 | $2.68 (-6.94%) | $2.93 | $2.65 | 1.26 M | $610.17 M |
| 11/11/2025 | $2.79 | $2.80 (0.36%) | $2.84 | $2.75 | 1.03 M | $637.49 M |
| 11/10/2025 | $2.73 | $2.78 (1.83%) | $2.83 | $2.73 | 670.00 K | $632.94 M |
| 11/07/2025 | $2.68 | $2.71 (1.12%) | $2.72 | $2.59 | 881.80 K | $617.00 M |
| 11/06/2025 | $2.78 | $2.72 (-2.16%) | $2.78 | $2.71 | 407.40 K | $619.28 M |
| 11/05/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.73 | 632.63 K | $623.83 M |
| 11/04/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.65 | 619.30 K | $607.89 M |
| 11/03/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.75 | 673.80 K | $635.22 M |
| 10/31/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.72 | 410.50 K | $626.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
