HUYA Inc. American depositary shares (HUYA)
3.5300
-0.0500 (-1.40%)
NYSE · Last Trade: Sep 3rd, 2:52 AM EDT
Historical Prices For HUYA Inc. American depositary shares (HUYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 3.57 | 3.65 | 3.40 | 3.53 | 2,879,279 | 3.53 |
| 8/29/2025 | 3.42 | 3.83 | 3.41 | 3.58 | 4,921,712 | 3.58 |
| 8/28/2025 | 3.37 | 3.46 | 3.33 | 3.40 | 1,097,969 | 3.40 |
| 8/27/2025 | 3.25 | 3.38 | 3.22 | 3.35 | 742,773 | 3.35 |
| 8/26/2025 | 3.33 | 3.39 | 3.29 | 3.29 | 759,541 | 3.29 |
| 8/25/2025 | 3.38 | 3.46 | 3.28 | 3.31 | 862,668 | 3.31 |
| 8/22/2025 | 3.32 | 3.38 | 3.26 | 3.28 | 1,020,501 | 3.28 |
| 8/21/2025 | 3.16 | 3.40 | 3.16 | 3.32 | 1,550,385 | 3.32 |
| 8/20/2025 | 3.17 | 3.27 | 3.15 | 3.19 | 814,146 | 3.19 |
| 8/19/2025 | 3.24 | 3.26 | 3.16 | 3.21 | 685,361 | 3.21 |
| 8/18/2025 | 3.30 | 3.35 | 3.23 | 3.25 | 960,867 | 3.25 |
| 8/15/2025 | 3.30 | 3.43 | 3.28 | 3.31 | 784,026 | 3.31 |
| 8/14/2025 | 3.43 | 3.47 | 3.30 | 3.30 | 1,297,740 | 3.30 |
| 8/13/2025 | 3.60 | 3.64 | 3.42 | 3.46 | 1,220,689 | 3.46 |
| 8/12/2025 | 3.31 | 3.63 | 3.27 | 3.46 | 2,922,612 | 3.46 |
| 8/11/2025 | 3.21 | 3.33 | 3.14 | 3.31 | 1,754,269 | 3.31 |
| 8/08/2025 | 3.31 | 3.36 | 3.17 | 3.22 | 1,245,181 | 3.22 |
| 8/07/2025 | 3.45 | 3.48 | 3.26 | 3.28 | 1,305,122 | 3.28 |
| 8/06/2025 | 3.40 | 3.42 | 3.34 | 3.42 | 622,980 | 3.42 |
| 8/05/2025 | 3.56 | 3.56 | 3.38 | 3.40 | 1,604,814 | 3.40 |
| 8/04/2025 | 3.47 | 3.53 | 3.43 | 3.52 | 1,035,351 | 3.52 |
| 8/01/2025 | 3.20 | 3.46 | 3.19 | 3.44 | 1,518,383 | 3.44 |
| 7/31/2025 | 3.29 | 3.44 | 3.23 | 3.36 | 1,904,187 | 3.36 |
| 7/30/2025 | 3.59 | 3.60 | 3.29 | 3.33 | 2,043,257 | 3.33 |
| 7/29/2025 | 3.63 | 3.88 | 3.63 | 3.66 | 2,291,949 | 3.66 |
| 7/28/2025 | 3.56 | 3.70 | 3.56 | 3.64 | 1,599,905 | 3.64 |
| 7/25/2025 | 3.66 | 3.66 | 3.51 | 3.54 | 1,361,258 | 3.54 |
| 7/24/2025 | 3.66 | 3.72 | 3.50 | 3.67 | 2,476,320 | 3.67 |
| 7/23/2025 | 3.76 | 3.93 | 3.61 | 3.64 | 2,385,733 | 3.64 |
| 7/22/2025 | 3.76 | 3.80 | 3.49 | 3.70 | 5,436,564 | 3.70 |
| 7/21/2025 | 3.40 | 4.00 | 3.35 | 3.89 | 12,123,136 | 3.89 |
| 7/18/2025 | 3.30 | 3.55 | 3.30 | 3.34 | 5,534,162 | 3.34 |
| 7/17/2025 | 3.11 | 3.33 | 3.05 | 3.25 | 4,973,892 | 3.25 |
| 7/16/2025 | 3.11 | 3.12 | 2.91 | 3.06 | 4,212,437 | 3.06 |
| 7/15/2025 | 2.84 | 2.94 | 2.75 | 2.91 | 5,813,890 | 2.91 |
| 7/14/2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2,191,443 | 2.64 |
| 7/11/2025 | 2.55 | 2.58 | 2.53 | 2.55 | 476,889 | 2.55 |
| 7/10/2025 | 2.49 | 2.60 | 2.47 | 2.55 | 1,767,801 | 2.55 |
| 7/09/2025 | 2.49 | 2.50 | 2.45 | 2.49 | 802,627 | 2.49 |
| 7/08/2025 | 2.44 | 2.54 | 2.44 | 2.47 | 1,238,284 | 2.47 |
| 7/07/2025 | 2.50 | 2.50 | 2.41 | 2.43 | 1,237,403 | 2.43 |
| 7/03/2025 | 2.46 | 2.58 | 2.46 | 2.47 | 3,703,482 | 2.47 |
| 7/02/2025 | 2.37 | 2.65 | 2.30 | 2.44 | 5,783,590 | 2.44 |
| 7/01/2025 | 2.22 | 2.42 | 2.21 | 2.32 | 9,753,985 | 2.32 |
| 6/30/2025 | 3.55 | 3.63 | 3.48 | 3.52 | 5,283,108 | 2.05 |
| 6/27/2025 | 3.65 | 3.68 | 3.56 | 3.60 | 2,159,097 | 2.10 |
| 6/26/2025 | 3.70 | 3.76 | 3.65 | 3.72 | 1,247,035 | 2.17 |
| 6/25/2025 | 3.77 | 3.79 | 3.70 | 3.70 | 874,604 | 2.15 |
| 6/24/2025 | 3.72 | 3.80 | 3.71 | 3.76 | 1,117,210 | 2.19 |
| 6/23/2025 | 3.71 | 3.73 | 3.63 | 3.72 | 984,757 | 2.17 |
| 6/20/2025 | 3.88 | 3.88 | 3.53 | 3.70 | 4,490,091 | 2.15 |
| 6/18/2025 | 3.71 | 4.14 | 3.67 | 3.87 | 8,324,687 | 2.25 |
| 6/17/2025 | 3.90 | 3.95 | 3.73 | 3.75 | 2,665,695 | 2.18 |
| 6/16/2025 | 3.99 | 4.00 | 3.91 | 3.99 | 1,621,204 | 2.32 |
| 6/13/2025 | 3.95 | 3.98 | 3.86 | 3.90 | 1,342,772 | 2.27 |
| 6/12/2025 | 4.04 | 4.04 | 3.95 | 3.99 | 1,105,041 | 2.32 |
| 6/11/2025 | 4.10 | 4.13 | 4.06 | 4.09 | 978,587 | 2.38 |
| 6/10/2025 | 4.10 | 4.12 | 4.00 | 4.08 | 843,958 | 2.38 |
| 6/09/2025 | 4.00 | 4.13 | 4.00 | 4.10 | 1,258,190 | 2.39 |
| 6/06/2025 | 3.94 | 4.00 | 3.94 | 3.98 | 616,565 | 2.32 |
| 6/05/2025 | 3.94 | 4.00 | 3.92 | 3.96 | 789,680 | 2.31 |
| 6/04/2025 | 3.85 | 3.94 | 3.81 | 3.92 | 822,263 | 2.28 |
| 6/03/2025 | 3.88 | 3.88 | 3.80 | 3.81 | 483,248 | 2.22 |