5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-28.87%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-11.66%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $2.97 | $3.03 (2.02%) | $3.07 | $2.97 | 852,747 | $700.00 M |
| 01/14/2025 | $2.95 | $2.97 (0.68%) | $3.02 | $2.95 | 952,338 | $686.14 M |
| 01/13/2025 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.82 | 819,406 | $658.42 M |
| 01/10/2025 | $2.98 | $2.87 (-3.69%) | $3.00 | $2.85 | 1.74 M | $663.04 M |
| 01/08/2025 | $2.96 | $3.02 (2.03%) | $3.05 | $2.96 | 1.04 M | $697.69 M |
| 01/07/2025 | $3.02 | $3.01 (-0.33%) | $3.08 | $3.00 | 509,600 | $695.38 M |
| 01/06/2025 | $3.04 | $3.06 (0.66%) | $3.13 | $3.04 | 1.45 M | $706.93 M |
| 01/03/2025 | $2.99 | $3.04 (1.67%) | $3.05 | $2.96 | 717,209 | $702.31 M |
| 01/02/2025 | $3.08 | $2.95 (-4.22%) | $3.13 | $2.92 | 1.29 M | $681.52 M |
| 12/31/2024 | $3.01 | $3.07 (1.99%) | $3.08 | $2.98 | 646,507 | $709.24 M |
| 12/30/2024 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.98 | 868,200 | $688.45 M |
| 12/27/2024 | $3.08 | $3.05 (-0.97%) | $3.08 | $3.01 | 652,728 | $704.62 M |
| 12/26/2024 | $3.10 | $3.09 (-0.32%) | $3.12 | $3.07 | 388,160 | $713.86 M |
| 12/24/2024 | $3.04 | $3.10 (1.97%) | $3.18 | $3.02 | 1.38 M | $716.17 M |
| 12/23/2024 | $3.00 | $3.04 (1.33%) | $3.04 | $2.99 | 558,531 | $702.31 M |
| 12/20/2024 | $2.98 | $3.01 (1.01%) | $3.05 | $2.96 | 486,663 | $695.38 M |
| 12/19/2024 | $3.03 | $3.00 (-0.99%) | $3.06 | $2.98 | 731,600 | $693.07 M |
| 12/18/2024 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.98 | 961,600 | $693.07 M |
| 12/17/2024 | $3.06 | $3.12 (1.96%) | $3.17 | $3.04 | 634,700 | $720.79 M |
| 12/16/2024 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.05 | 779,265 | $706.93 M |
| 12/13/2024 | $3.09 | $3.11 (0.65%) | $3.12 | $3.03 | 439,746 | $718.48 M |
| 12/12/2024 | $3.16 | $3.15 (-0.32%) | $3.23 | $3.12 | 621,110 | $727.72 M |
| 12/11/2024 | $3.32 | $3.16 (-4.82%) | $3.35 | $3.04 | 2.19 M | $730.04 M |
| 12/10/2024 | $3.41 | $3.37 (-1.17%) | $3.44 | $3.31 | 1.47 M | $778.55 M |
| 12/09/2024 | $3.50 | $3.49 (-0.29%) | $3.65 | $3.47 | 2.09 M | $806.27 M |
| 12/06/2024 | $3.23 | $3.30 (2.17%) | $3.32 | $3.19 | 1.07 M | $762.38 M |
| 12/05/2024 | $3.28 | $3.19 (-2.74%) | $3.32 | $3.16 | 580,207 | $736.97 M |
| 12/04/2024 | $3.26 | $3.28 (0.61%) | $3.34 | $3.20 | 979,900 | $757.76 M |
| 12/03/2024 | $3.31 | $3.28 (-0.91%) | $3.40 | $3.19 | 1.55 M | $757.76 M |
| 12/02/2024 | $3.23 | $3.35 (3.72%) | $3.36 | $3.22 | 1.91 M | $773.93 M |
| 11/29/2024 | $3.09 | $3.22 (4.21%) | $3.25 | $3.09 | 992,703 | $743.90 M |
| 11/27/2024 | $3.02 | $3.07 (1.66%) | $3.10 | $2.99 | 1.15 M | $709.24 M |
| 11/26/2024 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.94 | 977,434 | $681.52 M |
| 11/25/2024 | $2.98 | $2.98 (0%) | $3.01 | $2.93 | 1.24 M | $688.45 M |
| 11/22/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.89 | 1.96 M | $690.76 M |
| 11/21/2024 | $3.04 | $3.02 (-0.66%) | $3.08 | $2.99 | 875,903 | $697.69 M |
| 11/20/2024 | $3.09 | $3.05 (-1.29%) | $3.12 | $3.04 | 830,500 | $704.62 M |
| 11/19/2024 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.03 | 1.08 M | $713.86 M |
| 11/18/2024 | $3.04 | $3.15 (3.62%) | $3.19 | $3.01 | 3.37 M | $727.72 M |
| 11/15/2024 | $3.09 | $3.06 (-0.97%) | $3.17 | $3.05 | 623,256 | $706.93 M |
| 11/14/2024 | $3.05 | $3.08 (0.98%) | $3.10 | $3.00 | 1.33 M | $711.55 M |
| 11/13/2024 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.00 | 1.57 M | $704.62 M |
| 11/12/2024 | $3.19 | $3.03 (-5.02%) | $3.25 | $3.00 | 2.94 M | $700.00 M |
| 11/11/2024 | $3.26 | $3.23 (-0.92%) | $3.27 | $3.12 | 1.33 M | $746.21 M |
| 11/08/2024 | $3.22 | $3.22 (0%) | $3.23 | $3.10 | 1.76 M | $743.89 M |
| 11/07/2024 | $3.40 | $3.30 (-2.94%) | $3.46 | $3.25 | 2.11 M | $762.37 M |
| 11/06/2024 | $3.40 | $3.26 (-4.12%) | $3.44 | $3.16 | 3.15 M | $753.13 M |
| 11/05/2024 | $3.52 | $3.48 (-1.14%) | $3.57 | $3.42 | 1.62 M | $803.96 M |
| 11/04/2024 | $3.41 | $3.42 (0.29%) | $3.51 | $3.40 | 1.52 M | $790.10 M |
| 11/01/2024 | $3.53 | $3.42 (-3.12%) | $3.55 | $3.40 | 1.79 M | $790.10 M |
| 10/31/2024 | $3.56 | $3.46 (-2.81%) | $3.58 | $3.44 | 1.86 M | $799.34 M |
| 10/30/2024 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.52 | 1.96 M | $822.44 M |
| 10/29/2024 | $3.89 | $3.73 (-4.11%) | $3.90 | $3.71 | 2.16 M | $861.71 M |
| 10/28/2024 | $3.50 | $3.82 (9.14%) | $3.92 | $3.47 | 4.25 M | $882.51 M |
| 10/25/2024 | $3.47 | $3.40 (-2.02%) | $3.51 | $3.40 | 1.71 M | $785.48 M |
| 10/24/2024 | $3.44 | $3.44 (0%) | $3.48 | $3.39 | 1.24 M | $794.72 M |
| 10/23/2024 | $3.55 | $3.46 (-2.54%) | $3.59 | $3.44 | 1.46 M | $799.34 M |
| 10/22/2024 | $3.49 | $3.52 (0.86%) | $3.54 | $3.45 | 1.65 M | $813.20 M |
| 10/21/2024 | $3.42 | $3.45 (0.88%) | $3.49 | $3.40 | 1.60 M | $797.03 M |
| 10/18/2024 | $3.64 | $3.45 (-5.22%) | $3.69 | $3.45 | 2.04 M | $797.03 M |
| 10/17/2024 | $3.80 | $3.45 (-9.21%) | $3.80 | $3.44 | 3.41 M | $797.03 M |
| 10/16/2024 | $3.89 | $3.87 (-0.51%) | $3.94 | $3.76 | 1.77 M | $894.06 M |
| 10/15/2024 | $4.02 | $3.81 (-5.22%) | $4.02 | $3.80 | 2.10 M | $880.20 M |