HUYA Inc. American depositary shares (HUYA)
2.5000
-0.0700 (-2.72%)
NYSE· Last Trade: May 30th, 6:50 AM EDT
Historical Prices For HUYA Inc. American depositary shares (HUYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 2.55 | 2.60 | 2.50 | 2.50 | 1,476,229 | 2.50 |
| 5/28/2026 | 2.52 | 2.65 | 2.51 | 2.57 | 1,897,358 | 2.57 |
| 5/27/2026 | 2.49 | 2.61 | 2.48 | 2.51 | 2,379,831 | 2.51 |
| 5/26/2026 | 2.55 | 2.57 | 2.48 | 2.51 | 3,241,144 | 2.51 |
| 5/22/2026 | 2.61 | 2.63 | 2.42 | 2.52 | 3,642,351 | 2.52 |
| 5/21/2026 | 2.70 | 2.73 | 2.67 | 2.70 | 1,673,006 | 2.70 |
| 5/20/2026 | 2.77 | 2.85 | 2.70 | 2.70 | 2,471,042 | 2.70 |
| 5/19/2026 | 2.79 | 2.88 | 2.77 | 2.77 | 983,973 | 2.77 |
| 5/18/2026 | 2.88 | 2.88 | 2.78 | 2.80 | 1,103,397 | 2.80 |
| 5/15/2026 | 2.92 | 2.95 | 2.88 | 2.92 | 950,007 | 2.92 |
| 5/14/2026 | 3.07 | 3.07 | 2.89 | 2.98 | 1,495,702 | 2.98 |
| 5/13/2026 | 3.07 | 3.22 | 3.06 | 3.08 | 654,363 | 3.08 |
| 5/12/2026 | 3.03 | 3.17 | 2.95 | 3.09 | 2,004,011 | 3.09 |
| 5/11/2026 | 3.11 | 3.28 | 3.09 | 3.28 | 1,331,364 | 3.28 |
| 5/08/2026 | 3.25 | 3.28 | 3.07 | 3.10 | 828,699 | 3.10 |
| 5/07/2026 | 3.26 | 3.28 | 3.15 | 3.20 | 400,701 | 3.20 |
| 5/06/2026 | 3.25 | 3.29 | 3.19 | 3.28 | 543,890 | 3.28 |
| 5/05/2026 | 3.16 | 3.27 | 3.13 | 3.18 | 282,776 | 3.18 |
| 5/04/2026 | 3.17 | 3.24 | 3.17 | 3.19 | 196,153 | 3.19 |
| 5/01/2026 | 3.14 | 3.20 | 3.13 | 3.18 | 280,831 | 3.18 |
| 4/30/2026 | 3.06 | 3.14 | 3.06 | 3.14 | 241,178 | 3.14 |
| 4/29/2026 | 3.04 | 3.08 | 3.02 | 3.06 | 244,857 | 3.06 |
| 4/28/2026 | 3.03 | 3.06 | 3.02 | 3.03 | 254,224 | 3.03 |
| 4/27/2026 | 3.09 | 3.13 | 3.03 | 3.06 | 428,629 | 3.06 |
| 4/24/2026 | 3.13 | 3.13 | 3.08 | 3.09 | 230,961 | 3.09 |
| 4/23/2026 | 3.18 | 3.19 | 3.06 | 3.10 | 583,759 | 3.10 |
| 4/22/2026 | 3.12 | 3.27 | 3.12 | 3.21 | 1,165,213 | 3.21 |
| 4/21/2026 | 3.17 | 3.21 | 3.01 | 3.05 | 1,500,290 | 3.05 |
| 4/20/2026 | 3.11 | 3.18 | 3.11 | 3.16 | 472,076 | 3.16 |
| 4/17/2026 | 3.27 | 3.35 | 3.16 | 3.18 | 674,771 | 3.18 |
| 4/16/2026 | 3.31 | 3.31 | 3.17 | 3.20 | 597,131 | 3.20 |
| 4/15/2026 | 3.30 | 3.32 | 3.22 | 3.25 | 774,815 | 3.25 |
| 4/14/2026 | 3.20 | 3.34 | 3.18 | 3.34 | 811,997 | 3.34 |
| 4/13/2026 | 3.19 | 3.20 | 3.08 | 3.18 | 577,937 | 3.18 |
| 4/10/2026 | 3.24 | 3.25 | 3.13 | 3.15 | 430,932 | 3.15 |
| 4/09/2026 | 3.24 | 3.28 | 3.18 | 3.24 | 937,542 | 3.24 |
| 4/08/2026 | 3.41 | 3.42 | 3.26 | 3.28 | 849,141 | 3.28 |
| 4/07/2026 | 3.22 | 3.28 | 3.17 | 3.25 | 880,405 | 3.25 |
| 4/06/2026 | 3.39 | 3.41 | 3.23 | 3.23 | 599,024 | 3.23 |
| 4/02/2026 | 3.31 | 3.45 | 3.31 | 3.41 | 815,943 | 3.41 |
| 4/01/2026 | 3.32 | 3.48 | 3.32 | 3.41 | 1,386,762 | 3.41 |
| 3/31/2026 | 3.05 | 3.31 | 3.04 | 3.30 | 1,335,104 | 3.30 |
| 3/30/2026 | 3.04 | 3.05 | 3.00 | 3.02 | 420,998 | 3.02 |
| 3/27/2026 | 3.16 | 3.17 | 3.01 | 3.01 | 644,123 | 3.01 |
| 3/26/2026 | 3.18 | 3.30 | 3.14 | 3.14 | 985,721 | 3.14 |
| 3/25/2026 | 3.08 | 3.29 | 3.08 | 3.24 | 1,357,391 | 3.24 |
| 3/24/2026 | 3.00 | 3.08 | 3.00 | 3.04 | 1,328,012 | 3.04 |
| 3/23/2026 | 3.14 | 3.14 | 2.96 | 3.07 | 1,380,235 | 3.07 |
| 3/20/2026 | 3.16 | 3.22 | 3.04 | 3.04 | 1,627,801 | 3.04 |
| 3/19/2026 | 3.30 | 3.31 | 3.15 | 3.29 | 2,193,284 | 3.29 |
| 3/18/2026 | 3.25 | 3.69 | 3.25 | 3.46 | 4,855,746 | 3.46 |
| 3/17/2026 | 3.10 | 3.15 | 2.93 | 3.15 | 4,735,761 | 3.15 |
| 3/16/2026 | 3.46 | 3.54 | 3.38 | 3.46 | 1,931,107 | 3.46 |
| 3/13/2026 | 3.33 | 3.50 | 3.33 | 3.37 | 1,460,667 | 3.37 |
| 3/12/2026 | 3.28 | 3.29 | 3.19 | 3.23 | 1,386,099 | 3.23 |
| 3/11/2026 | 3.46 | 3.47 | 3.26 | 3.31 | 1,544,016 | 3.31 |
| 3/10/2026 | 3.48 | 3.53 | 3.42 | 3.45 | 1,104,807 | 3.45 |
| 3/09/2026 | 3.45 | 3.52 | 3.39 | 3.49 | 887,796 | 3.49 |
| 3/06/2026 | 3.47 | 3.57 | 3.41 | 3.46 | 766,084 | 3.46 |
| 3/05/2026 | 3.50 | 3.54 | 3.41 | 3.47 | 750,442 | 3.47 |
| 3/04/2026 | 3.47 | 3.61 | 3.47 | 3.48 | 906,991 | 3.48 |
| 3/03/2026 | 3.51 | 3.52 | 3.38 | 3.46 | 1,077,194 | 3.46 |
| 3/02/2026 | 3.67 | 3.69 | 3.59 | 3.60 | 774,778 | 3.60 |