HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
2.970
+0.170 (6.07%)
At close: Dec 5, 2025, 4:00 PM EST
2.960
-0.010 (-0.35%)
After-hours: Dec 5, 2025, 7:41 PM EST
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.85 | 3.05 | 2.82 | 2.97 | 2.97 | 6.07% | 3,004,684 |
| Dec 4, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | 1.08% | 758,750 |
| Dec 3, 2025 | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | - | 492,307 |
| Dec 2, 2025 | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | -1.42% | 499,549 |
| Dec 1, 2025 | 2.88 | 2.92 | 2.80 | 2.81 | 2.81 | -1.40% | 761,910 |
| Nov 28, 2025 | 2.86 | 2.95 | 2.85 | 2.85 | 2.85 | - | 722,195 |
| Nov 26, 2025 | 2.83 | 2.92 | 2.83 | 2.85 | 2.85 | 1.79% | 1,457,072 |
| Nov 25, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | 1.82% | 557,269 |
| Nov 24, 2025 | 2.62 | 2.78 | 2.62 | 2.75 | 2.75 | 4.17% | 925,683 |
| Nov 21, 2025 | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | 0.38% | 753,031 |
| Nov 20, 2025 | 2.69 | 2.79 | 2.63 | 2.63 | 2.63 | -2.23% | 808,369 |
| Nov 19, 2025 | 2.69 | 2.82 | 2.66 | 2.69 | 2.69 | -2.54% | 967,019 |
| Nov 18, 2025 | 2.69 | 2.80 | 2.67 | 2.76 | 2.76 | 2.60% | 1,116,888 |
| Nov 17, 2025 | 2.64 | 2.75 | 2.64 | 2.69 | 2.69 | - | 1,059,148 |
| Nov 14, 2025 | 2.70 | 2.76 | 2.65 | 2.69 | 2.69 | -2.18% | 747,138 |
| Nov 13, 2025 | 2.72 | 2.78 | 2.70 | 2.75 | 2.75 | 2.61% | 1,233,661 |
| Nov 12, 2025 | 2.88 | 2.93 | 2.65 | 2.68 | 2.68 | -4.29% | 1,258,489 |
| Nov 11, 2025 | 2.79 | 2.84 | 2.75 | 2.80 | 2.80 | 0.72% | 1,027,591 |
| Nov 10, 2025 | 2.73 | 2.83 | 2.73 | 2.78 | 2.78 | 2.58% | 669,973 |
| Nov 7, 2025 | 2.68 | 2.72 | 2.59 | 2.71 | 2.71 | -0.37% | 881,760 |
| Nov 6, 2025 | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -0.73% | 407,399 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | 2.62% | 632,625 |
| Nov 4, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -4.30% | 619,271 |
| Nov 3, 2025 | 2.77 | 2.85 | 2.75 | 2.79 | 2.79 | 1.45% | 673,767 |
| Oct 31, 2025 | 2.74 | 2.78 | 2.72 | 2.75 | 2.75 | 1.48% | 410,464 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.68 | 2.71 | 2.71 | -3.56% | 1,239,550 |
| Oct 29, 2025 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | -1.40% | 2,044,069 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.39% | 2,179,948 |
| Oct 27, 2025 | 3.07 | 3.07 | 2.91 | 2.95 | 2.95 | -3.28% | 1,946,322 |
| Oct 24, 2025 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | - | 466,865 |
| Oct 23, 2025 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | 0.66% | 364,666 |
| Oct 22, 2025 | 2.99 | 3.13 | 2.99 | 3.03 | 3.03 | 1.34% | 1,146,654 |
| Oct 21, 2025 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | 1.36% | 487,033 |
| Oct 20, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 1.72% | 494,807 |
| Oct 17, 2025 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | -0.34% | 847,519 |
| Oct 16, 2025 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -1.69% | 718,008 |
| Oct 15, 2025 | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | -1.00% | 696,509 |
| Oct 14, 2025 | 3.04 | 3.06 | 2.94 | 2.99 | 2.99 | -3.55% | 1,125,258 |
| Oct 13, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 1.97% | 874,173 |
| Oct 10, 2025 | 3.18 | 3.20 | 3.03 | 3.04 | 3.04 | -4.70% | 1,761,962 |
| Oct 9, 2025 | 3.20 | 3.23 | 3.14 | 3.19 | 3.19 | -0.62% | 1,076,562 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 1,694,213 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.61% | 888,403 |
| Oct 6, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 564,528 |
| Oct 3, 2025 | 3.32 | 3.40 | 3.28 | 3.28 | 3.28 | - | 1,307,780 |
| Oct 2, 2025 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | 1.55% | 597,752 |
| Oct 1, 2025 | 3.27 | 3.30 | 3.21 | 3.23 | 3.23 | -3.00% | 1,273,806 |
| Sep 30, 2025 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | - | 932,098 |
| Sep 29, 2025 | 3.37 | 3.39 | 3.26 | 3.33 | 3.33 | -1.19% | 1,096,747 |
| Sep 26, 2025 | 3.43 | 3.43 | 3.33 | 3.37 | 3.37 | -2.88% | 972,991 |
| Sep 25, 2025 | 3.43 | 3.47 | 3.35 | 3.47 | 3.47 | 2.66% | 864,615 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | 0.90% | 963,732 |
| Sep 23, 2025 | 3.39 | 3.42 | 3.32 | 3.35 | 3.35 | -1.47% | 1,271,687 |
| Sep 22, 2025 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 1,774,506 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.46 | 3.46 | -1.42% | 1,522,552 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -0.85% | 1,051,549 |
| Sep 17, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 5.04% | 1,758,299 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.31 | 3.37 | 3.37 | -3.99% | 2,333,433 |
| Sep 15, 2025 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | - | 982,953 |
| Sep 12, 2025 | 3.45 | 3.55 | 3.41 | 3.51 | 3.51 | 2.03% | 1,571,950 |
| Sep 11, 2025 | 3.33 | 3.45 | 3.30 | 3.44 | 3.44 | 3.30% | 1,549,905 |
| Sep 10, 2025 | 3.55 | 3.62 | 3.30 | 3.33 | 3.33 | -5.40% | 2,803,012 |
| Sep 9, 2025 | 3.49 | 3.56 | 3.46 | 3.52 | 3.52 | 1.15% | 807,872 |
| Sep 8, 2025 | 3.59 | 3.61 | 3.39 | 3.48 | 3.48 | -2.79% | 1,325,679 |
| Sep 5, 2025 | 3.74 | 3.78 | 3.56 | 3.58 | 3.58 | -1.38% | 1,144,236 |
| Sep 4, 2025 | 3.69 | 3.76 | 3.61 | 3.63 | 3.63 | -3.97% | 1,443,160 |
| Sep 3, 2025 | 3.52 | 3.80 | 3.52 | 3.78 | 3.78 | 7.08% | 2,928,540 |
| Sep 2, 2025 | 3.57 | 3.65 | 3.40 | 3.53 | 3.53 | -1.40% | 2,879,299 |
| Aug 29, 2025 | 3.42 | 3.83 | 3.41 | 3.58 | 3.58 | 5.29% | 4,921,711 |
| Aug 28, 2025 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | 1.49% | 1,098,379 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | 1.82% | 742,774 |
| Aug 26, 2025 | 3.33 | 3.39 | 3.29 | 3.29 | 3.29 | -0.60% | 759,541 |
| Aug 25, 2025 | 3.38 | 3.46 | 3.28 | 3.31 | 3.31 | 0.91% | 862,669 |
| Aug 22, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.20% | 1,020,501 |
| Aug 21, 2025 | 3.16 | 3.40 | 3.16 | 3.32 | 3.32 | 4.08% | 1,550,385 |
| Aug 20, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | -0.62% | 814,147 |
| Aug 19, 2025 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.23% | 685,361 |
| Aug 18, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.81% | 960,917 |
| Aug 15, 2025 | 3.30 | 3.43 | 3.28 | 3.31 | 3.31 | 0.30% | 784,026 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -4.62% | 1,298,161 |
| Aug 13, 2025 | 3.60 | 3.64 | 3.42 | 3.46 | 3.46 | - | 1,220,700 |
| Aug 12, 2025 | 3.31 | 3.63 | 3.28 | 3.46 | 3.46 | 4.53% | 2,922,755 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.14 | 3.31 | 3.31 | 2.80% | 1,754,684 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.17 | 3.22 | 3.22 | -1.83% | 1,245,181 |
| Aug 7, 2025 | 3.45 | 3.48 | 3.26 | 3.28 | 3.28 | -4.09% | 1,305,222 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 622,980 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -3.41% | 1,604,819 |
| Aug 4, 2025 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 1,036,252 |
| Aug 1, 2025 | 3.20 | 3.47 | 3.19 | 3.44 | 3.44 | 2.38% | 1,518,383 |
| Jul 31, 2025 | 3.29 | 3.44 | 3.23 | 3.36 | 3.36 | 0.90% | 1,904,305 |
| Jul 30, 2025 | 3.59 | 3.60 | 3.29 | 3.33 | 3.33 | -9.02% | 2,043,957 |
| Jul 29, 2025 | 3.63 | 3.88 | 3.63 | 3.66 | 3.66 | 0.55% | 2,304,128 |
| Jul 28, 2025 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.82% | 1,600,225 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | -3.54% | 1,361,258 |
| Jul 24, 2025 | 3.66 | 3.72 | 3.50 | 3.67 | 3.67 | 0.82% | 2,476,320 |
| Jul 23, 2025 | 3.76 | 3.93 | 3.61 | 3.64 | 3.64 | -1.62% | 2,386,502 |
| Jul 22, 2025 | 3.76 | 3.80 | 3.49 | 3.70 | 3.70 | -4.88% | 5,436,565 |
| Jul 21, 2025 | 3.40 | 4.00 | 3.35 | 3.89 | 3.89 | 16.47% | 12,123,897 |
| Jul 18, 2025 | 3.30 | 3.55 | 3.30 | 3.34 | 3.34 | 2.77% | 5,534,160 |
| Jul 17, 2025 | 3.11 | 3.33 | 3.05 | 3.25 | 3.25 | 6.21% | 4,974,290 |