5 DAY PERFORMANCE
+18.59%
1 MONTH PERFORMANCE
+21.22%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-17.46%
YEAR-TO-DATE PERFORMANCE
+7.00%
1 YEAR PERFORMANCE
-0.45%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.85 | $2.97 (4.21%) | $3.05 | $2.82 | 3.01 M | $676.20 M |
| 12/04/2025 | $2.77 | $2.80 (1.08%) | $2.81 | $2.77 | 758.80 K | $637.49 M |
| 12/03/2025 | $2.75 | $2.77 (0.73%) | $2.79 | $2.75 | 493.20 K | $630.66 M |
| 12/02/2025 | $2.82 | $2.77 (-1.77%) | $2.83 | $2.77 | 499.60 K | $630.66 M |
| 12/01/2025 | $2.88 | $2.81 (-2.43%) | $2.92 | $2.80 | 762.55 K | $639.77 M |
| 11/28/2025 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.85 | 722.21 K | $648.88 M |
| 11/26/2025 | $2.83 | $2.85 (0.71%) | $2.92 | $2.83 | 1.46 M | $648.88 M |
| 11/25/2025 | $2.75 | $2.80 (1.82%) | $2.83 | $2.74 | 690.93 K | $637.49 M |
| 11/24/2025 | $2.62 | $2.75 (4.96%) | $2.78 | $2.62 | 926.20 K | $626.11 M |
| 11/21/2025 | $2.61 | $2.64 (1.15%) | $2.67 | $2.61 | 753.05 K | $601.06 M |
| 11/20/2025 | $2.69 | $2.63 (-2.23%) | $2.79 | $2.63 | 808.62 K | $598.79 M |
| 11/19/2025 | $2.69 | $2.69 (0%) | $2.82 | $2.66 | 967.02 K | $612.45 M |
| 11/18/2025 | $2.69 | $2.76 (2.6%) | $2.80 | $2.67 | 1.12 M | $628.39 M |
| 11/17/2025 | $2.64 | $2.69 (1.89%) | $2.75 | $2.64 | 1.06 M | $612.45 M |
| 11/14/2025 | $2.70 | $2.69 (-0.37%) | $2.76 | $2.65 | 747.14 K | $612.45 M |
| 11/13/2025 | $2.72 | $2.75 (1.1%) | $2.78 | $2.70 | 1.23 M | $626.11 M |
| 11/12/2025 | $2.88 | $2.68 (-6.94%) | $2.93 | $2.65 | 1.26 M | $610.17 M |
| 11/11/2025 | $2.79 | $2.80 (0.36%) | $2.84 | $2.75 | 1.03 M | $637.49 M |
| 11/10/2025 | $2.73 | $2.78 (1.83%) | $2.83 | $2.73 | 670.00 K | $632.94 M |
| 11/07/2025 | $2.68 | $2.71 (1.12%) | $2.72 | $2.59 | 881.80 K | $617.00 M |
| 11/06/2025 | $2.78 | $2.72 (-2.16%) | $2.78 | $2.71 | 407.40 K | $619.28 M |
| 11/05/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.73 | 632.63 K | $623.83 M |
| 11/04/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.65 | 619.30 K | $607.89 M |
| 11/03/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.75 | 673.80 K | $635.22 M |
| 10/31/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.72 | 410.50 K | $626.11 M |
| 10/30/2025 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.68 | 1.24 M | $617.00 M |
| 10/29/2025 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.75 | 2.04 M | $639.77 M |
| 10/28/2025 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.81 | 2.18 M | $648.88 M |
| 10/27/2025 | $3.07 | $2.95 (-3.91%) | $3.07 | $2.91 | 1.95 M | $671.64 M |
| 10/24/2025 | $3.06 | $3.05 (-0.33%) | $3.09 | $3.04 | 466.90 K | $694.41 M |
| 10/23/2025 | $3.03 | $3.05 (0.66%) | $3.08 | $3.03 | 364.70 K | $694.41 M |
| 10/22/2025 | $2.99 | $3.03 (1.34%) | $3.13 | $2.99 | 1.15 M | $689.86 M |
| 10/21/2025 | $2.97 | $2.99 (0.67%) | $3.03 | $2.96 | 487.03 K | $680.75 M |
| 10/20/2025 | $2.91 | $2.95 (1.37%) | $3.00 | $2.91 | 494.81 K | $671.64 M |
| 10/17/2025 | $2.88 | $2.90 (0.69%) | $2.92 | $2.85 | 847.52 K | $660.26 M |
| 10/16/2025 | $2.98 | $2.91 (-2.35%) | $2.98 | $2.91 | 718.01 K | $662.54 M |
| 10/15/2025 | $3.01 | $2.96 (-1.66%) | $3.02 | $2.94 | 696.51 K | $673.92 M |
| 10/14/2025 | $3.04 | $2.99 (-1.64%) | $3.06 | $2.94 | 1.13 M | $680.75 M |
| 10/13/2025 | $3.08 | $3.10 (0.65%) | $3.15 | $3.08 | 874.17 K | $705.80 M |
| 10/10/2025 | $3.18 | $3.04 (-4.4%) | $3.20 | $3.03 | 1.76 M | $692.13 M |
| 10/09/2025 | $3.20 | $3.19 (-0.31%) | $3.22 | $3.14 | 1.08 M | $726.29 M |
| 10/08/2025 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.18 | 1.69 M | $730.84 M |
| 10/07/2025 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.21 | 888.40 K | $737.67 M |
| 10/06/2025 | $3.27 | $3.26 (-0.31%) | $3.30 | $3.24 | 564.53 K | $742.22 M |
| 10/03/2025 | $3.32 | $3.28 (-1.2%) | $3.40 | $3.28 | 1.31 M | $746.78 M |
| 10/02/2025 | $3.25 | $3.28 (0.92%) | $3.29 | $3.24 | 597.75 K | $746.78 M |
| 10/01/2025 | $3.27 | $3.23 (-1.22%) | $3.30 | $3.21 | 1.27 M | $735.39 M |
| 09/30/2025 | $3.32 | $3.33 (0.3%) | $3.41 | $3.30 | 932.10 K | $758.16 M |
| 09/29/2025 | $3.37 | $3.33 (-1.19%) | $3.39 | $3.26 | 1.10 M | $758.16 M |
| 09/26/2025 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.33 | 972.99 K | $767.27 M |
| 09/25/2025 | $3.43 | $3.47 (1.17%) | $3.47 | $3.35 | 864.62 K | $790.04 M |
| 09/24/2025 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.34 | 963.73 K | $769.54 M |
| 09/23/2025 | $3.39 | $3.35 (-1.18%) | $3.42 | $3.32 | 1.27 M | $762.71 M |
| 09/22/2025 | $3.43 | $3.40 (-0.87%) | $3.48 | $3.36 | 1.77 M | $774.10 M |
| 09/19/2025 | $3.53 | $3.46 (-1.98%) | $3.57 | $3.43 | 1.52 M | $787.76 M |
| 09/18/2025 | $3.52 | $3.51 (-0.28%) | $3.52 | $3.45 | 1.05 M | $799.14 M |
| 09/17/2025 | $3.41 | $3.54 (3.81%) | $3.55 | $3.41 | 1.76 M | $805.97 M |
| 09/16/2025 | $3.45 | $3.37 (-2.32%) | $3.48 | $3.31 | 2.33 M | $767.27 M |
| 09/15/2025 | $3.48 | $3.51 (0.86%) | $3.53 | $3.45 | 982.95 K | $799.14 M |
| 09/12/2025 | $3.45 | $3.51 (1.74%) | $3.55 | $3.41 | 1.57 M | $799.14 M |
| 09/11/2025 | $3.33 | $3.44 (3.3%) | $3.45 | $3.30 | 1.55 M | $783.20 M |
| 09/10/2025 | $3.55 | $3.33 (-6.2%) | $3.62 | $3.30 | 2.80 M | $758.16 M |
| 09/09/2025 | $3.49 | $3.52 (0.86%) | $3.56 | $3.46 | 807.87 K | $801.42 M |
| 09/08/2025 | $3.59 | $3.48 (-3.06%) | $3.61 | $3.39 | 1.33 M | $792.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
