HUYA Inc. American depositary shares (HUYA)
3.4100
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 8:52 AM EDT
Historical Prices For HUYA Inc. American depositary shares (HUYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/27/2026 | 3.76 | 3.84 | 3.67 | 3.73 | 1,156,707 | 3.73 |
| 2/26/2026 | 3.96 | 4.01 | 3.75 | 3.78 | 1,468,040 | 3.78 |
| 2/25/2026 | 3.86 | 3.99 | 3.79 | 3.98 | 2,687,352 | 3.98 |
| 2/24/2026 | 3.84 | 3.90 | 3.64 | 3.83 | 1,574,703 | 3.83 |
| 2/23/2026 | 3.84 | 3.96 | 3.71 | 3.94 | 1,632,401 | 3.94 |
| 2/20/2026 | 3.95 | 3.96 | 3.75 | 3.78 | 1,130,076 | 3.78 |
| 2/19/2026 | 4.06 | 4.10 | 3.92 | 3.99 | 855,795 | 3.99 |
| 2/18/2026 | 4.30 | 4.32 | 4.02 | 4.06 | 929,862 | 4.06 |
| 2/17/2026 | 4.26 | 4.45 | 4.24 | 4.27 | 1,319,063 | 4.27 |
| 2/13/2026 | 4.11 | 4.42 | 4.01 | 4.28 | 1,829,275 | 4.28 |
| 2/12/2026 | 4.59 | 4.59 | 4.12 | 4.13 | 2,255,813 | 4.13 |
| 2/11/2026 | 4.88 | 4.90 | 4.55 | 4.61 | 2,164,032 | 4.61 |
| 2/10/2026 | 4.75 | 4.93 | 4.67 | 4.88 | 2,386,372 | 4.88 |
| 2/09/2026 | 4.51 | 4.87 | 4.45 | 4.75 | 2,551,802 | 4.75 |
| 2/06/2026 | 4.47 | 4.69 | 4.43 | 4.66 | 1,991,738 | 4.66 |
| 2/05/2026 | 4.33 | 4.47 | 4.33 | 4.34 | 1,903,485 | 4.34 |
| 2/04/2026 | 4.38 | 4.46 | 4.20 | 4.36 | 2,961,952 | 4.36 |
| 2/03/2026 | 4.38 | 4.50 | 4.26 | 4.43 | 2,350,107 | 4.43 |
| 2/02/2026 | 4.07 | 4.50 | 3.99 | 4.43 | 2,581,098 | 4.43 |
| 1/30/2026 | 4.09 | 4.38 | 4.08 | 4.24 | 3,235,505 | 4.24 |
| 1/29/2026 | 4.25 | 4.31 | 3.98 | 4.18 | 5,994,824 | 4.18 |
| 1/28/2026 | 4.32 | 4.63 | 4.18 | 4.31 | 7,605,155 | 4.31 |
| 1/27/2026 | 3.64 | 4.63 | 3.63 | 4.26 | 13,106,825 | 4.26 |
| 1/26/2026 | 3.41 | 3.95 | 3.41 | 3.57 | 5,430,858 | 3.57 |
| 1/23/2026 | 3.46 | 3.48 | 3.23 | 3.34 | 2,174,142 | 3.34 |
| 1/22/2026 | 3.50 | 3.57 | 3.46 | 3.46 | 886,261 | 3.46 |
| 1/21/2026 | 3.54 | 3.59 | 3.40 | 3.47 | 1,631,834 | 3.47 |
| 1/20/2026 | 3.60 | 3.70 | 3.53 | 3.53 | 1,568,082 | 3.53 |
| 1/16/2026 | 3.74 | 3.76 | 3.69 | 3.71 | 1,835,258 | 3.71 |
| 1/15/2026 | 3.66 | 3.82 | 3.65 | 3.75 | 1,920,258 | 3.75 |
| 1/14/2026 | 3.47 | 3.79 | 3.47 | 3.71 | 3,267,455 | 3.71 |
| 1/13/2026 | 3.60 | 3.62 | 3.43 | 3.49 | 2,134,826 | 3.49 |
| 1/12/2026 | 3.60 | 3.88 | 3.56 | 3.65 | 3,592,368 | 3.65 |
| 1/09/2026 | 3.67 | 3.93 | 3.50 | 3.50 | 2,796,439 | 3.50 |
| 1/08/2026 | 3.37 | 3.85 | 3.36 | 3.56 | 7,225,511 | 3.56 |
| 1/07/2026 | 3.14 | 3.20 | 3.10 | 3.11 | 1,434,962 | 3.11 |
| 1/06/2026 | 3.15 | 3.15 | 3.02 | 3.02 | 1,251,283 | 3.02 |
| 1/05/2026 | 3.13 | 3.28 | 3.08 | 3.17 | 1,199,530 | 3.17 |
| 1/02/2026 | 2.95 | 3.10 | 2.94 | 3.03 | 1,019,392 | 3.03 |