-
5 DAY PERFORMANCE
-7.27% -
1 MONTH PERFORMANCE
-28.84% -
3 MONTH PERFORMANCE
-31.39% -
6 MONTH PERFORMANCE
-30.77% -
YEAR-TO-DATE PERFORMANCE
-16.39% -
1 YEAR PERFORMANCE
-8.66%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $3.19 | $3.07 (-3.92%) | $3.25 | $3.00 | 2.31 M | $717.33 M |
| 11/11/2024 | $3.26 | $3.23 (-0.92%) | $3.27 | $3.12 | 1.31 M | $746.20 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 |
| 10/14/2024 | $4.18 | $4.13 (-1.2%) | $4.30 | $4.08 | 1.75 M | $954.12 M |
| 10/11/2024 | $4.17 | $4.30 (3.12%) | $4.33 | $4.14 | 2.51 M | $993.40 M |
| 10/10/2024 | $4.46 | $4.26 (-4.48%) | $4.54 | $4.21 | 2.92 M | $984.16 M |
| 10/09/2024 | $4.32 | $4.52 (4.63%) | $4.59 | $4.28 | 3.10 M | $1.04 B |
| 10/08/2024 | $5.69 | $5.66 (-0.53%) | $5.79 | $5.40 | 2.43 M | $1.31 B |
| 10/07/2024 | $6.43 | $6.02 (-6.38%) | $6.43 | $5.88 | 4.28 M | $1.39 B |
| 10/04/2024 | $5.75 | $6.23 (8.35%) | $6.26 | $5.70 | 4.11 M | $1.44 B |
| 10/03/2024 | $5.30 | $5.65 (6.6%) | $5.66 | $5.24 | 1.80 M | $1.31 B |
| 10/02/2024 | $5.61 | $5.53 (-1.43%) | $5.73 | $5.37 | 3.12 M | $1.28 B |
| 10/01/2024 | $5.10 | $5.29 (3.73%) | $5.34 | $5.08 | 2.14 M | $1.22 B |
| 09/30/2024 | $5.31 | $5.10 (-3.95%) | $5.42 | $5.00 | 3.15 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 |