Skip to main content
HUYA Inc. (FRA:HY5A)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
+0.020 (0.87%)
At close: Dec 4, 2025

HUYA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.562.362.562.5610.34%23
Dec 4, 20252.342.342.322.322.320.87%-
Dec 3, 20252.322.322.302.302.30-2.54%-
Dec 2, 20252.362.362.362.362.36-3.28%-
Dec 1, 20252.462.462.402.442.440.83%25
Nov 28, 20252.402.422.402.422.421.68%-
Nov 27, 20252.422.422.382.382.38-3,080
Nov 26, 20252.362.382.362.382.382.59%-
Nov 25, 20252.342.342.322.322.325.45%-
Nov 24, 20252.262.262.202.202.20-1.79%-
Nov 21, 20252.242.242.242.242.24-0.88%-
Nov 20, 20252.282.302.262.262.26--
Nov 19, 20252.322.322.262.262.26--
Nov 18, 20252.242.262.242.262.26--
Nov 17, 20252.262.262.242.262.26-1.74%-
Nov 14, 20252.302.302.302.302.30--
Nov 13, 20252.282.302.282.302.30-6.50%-
Nov 12, 20252.402.542.402.462.465.13%750
Nov 11, 20252.362.362.342.342.34--
Nov 10, 20252.342.342.342.342.340.86%-
Nov 7, 20252.342.342.322.322.32-1.69%-
Nov 6, 20252.362.362.362.362.36--
Nov 5, 20252.282.362.282.362.36--
Nov 4, 20252.362.502.342.362.36-1.67%1,765
Nov 3, 20252.362.402.362.402.402.56%-
Oct 31, 20252.302.342.282.342.34-3.31%-
Oct 30, 20252.382.422.342.422.423.42%1,300
Oct 29, 20252.442.442.342.342.34-2.50%-
Oct 28, 20252.502.502.402.402.40-4.00%-
Oct 27, 20252.622.622.502.502.50-3.10%-
Oct 24, 20252.582.582.582.582.580.78%200
Oct 23, 20252.602.602.562.562.56--
Oct 22, 20252.502.562.502.562.560.79%-
Oct 21, 20252.482.542.462.542.542.42%-
Oct 20, 20252.442.482.442.482.481.64%-
Oct 17, 20252.382.442.382.442.44-2.40%-
Oct 16, 20252.482.502.482.502.50-2.34%-
Oct 15, 20252.542.562.542.562.56-1.54%-
Oct 14, 20252.582.602.582.602.60--
Oct 13, 20252.622.642.602.602.60-3.70%-
Oct 10, 20252.702.702.702.702.70-0.74%-
Oct 9, 20252.702.722.702.722.72-0.73%-
Oct 8, 20252.722.742.702.742.74-2,700
Oct 7, 20252.742.742.742.742.74--
Oct 6, 20252.742.742.742.742.74-1.44%140
Oct 3, 20252.742.782.742.782.782.96%-
Oct 2, 20252.702.702.702.702.70-1.46%-
Oct 1, 20252.762.782.742.742.74-2.14%-
Sep 30, 20252.802.802.802.802.80--
Sep 29, 20252.822.822.802.802.80-2.10%-
Sep 26, 20252.902.902.822.862.861.42%70
Sep 25, 20252.822.842.822.822.82--
Sep 24, 20252.822.822.822.822.82-0.70%-
Sep 23, 20252.822.842.822.842.84-1.39%-
Sep 22, 20252.862.882.862.882.88-1.37%-
Sep 19, 20252.902.922.902.922.92--
Sep 18, 20252.902.922.902.922.92-0.68%-
Sep 17, 20252.822.942.822.942.941.38%1,697
Sep 16, 20252.923.042.902.902.90-1,760
Sep 15, 20252.922.982.902.902.90-4.61%1,600
Sep 12, 20252.863.042.843.043.048.57%6,347
Sep 11, 20252.822.822.802.802.80-2.10%-
Sep 10, 20252.983.062.862.862.86-1.38%520
Sep 9, 20252.922.922.902.902.90-3.33%-
Sep 8, 20253.023.143.003.003.00-3.23%1,000
Sep 5, 20253.083.103.083.103.10-0.64%-
Sep 4, 20253.103.123.103.123.125.41%-
Sep 3, 20252.942.962.942.962.96-1.33%-
Sep 2, 20252.983.002.983.003.00-150
Sep 1, 20253.023.023.003.003.006.38%-
Aug 29, 20252.862.862.822.822.82--
Aug 28, 20252.822.822.822.822.822.92%-
Aug 27, 20252.722.742.722.742.74-0.72%-
Aug 26, 20252.782.782.762.762.76-2.13%-
Aug 25, 20252.762.822.762.822.820.71%-
Aug 22, 20252.622.882.622.802.804.48%1,920
Aug 21, 20252.722.722.682.682.68--
Aug 20, 20252.722.722.682.682.68-2.19%-
Aug 19, 20252.762.762.742.742.74-2.84%-
Aug 18, 20252.782.822.782.822.82-2.76%-
Aug 15, 20252.782.922.782.902.901.40%795
Aug 14, 20252.862.882.862.862.86-3.38%-
Aug 13, 20252.942.962.942.962.966.47%800
Aug 12, 20252.802.822.782.782.782.21%-
Aug 11, 20252.722.722.722.722.72-1.45%5,559
Aug 8, 20252.762.762.762.762.76-4.17%-
Aug 7, 20252.882.882.882.882.880.70%-
Aug 6, 20252.882.882.842.862.86-4.67%166
Aug 5, 20253.003.003.003.003.00-0.66%-
Aug 4, 20252.963.022.943.023.0213.53%200
Aug 1, 20252.862.862.662.662.66-5.00%1,700
Jul 31, 20252.823.022.802.802.80-9.09%1,594
Jul 30, 20253.043.083.043.083.08-0.65%-
Jul 29, 20253.083.103.083.103.10-3.73%-
Jul 28, 20252.963.222.963.223.226.62%3,650
Jul 25, 20253.043.043.023.023.02-1.31%-
Jul 24, 20253.043.063.043.063.06-2.55%-
Jul 23, 20253.103.143.103.143.14-0.63%-
Jul 22, 20253.163.163.163.163.1612.06%-
Jul 21, 20253.003.002.822.822.82-455