5 DAY PERFORMANCE
-24.82%
1 MONTH PERFORMANCE
-19.26%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-22.53%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-34.33%
HUYA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.25 | $4.30 (1.18%) | $4.43 | $4.17 | 1.69 M | $999.18 M |
| 03/11/2025 | $4.00 | $4.24 (6%) | $4.25 | $3.98 | 1.58 M | $979.54 M |
| 03/10/2025 | $3.94 | $3.89 (-1.27%) | $4.05 | $3.85 | 1.22 M | $898.68 M |
| 03/07/2025 | $4.11 | $4.07 (-0.97%) | $4.30 | $4.01 | 1.47 M | $940.27 M |
| 03/06/2025 | $4.18 | $4.11 (-1.67%) | $4.18 | $4.04 | 1.88 M | $949.51 M |
| 03/05/2025 | $3.89 | $4.12 (5.91%) | $4.15 | $3.86 | 1.72 M | $951.82 M |
| 03/04/2025 | $3.75 | $3.83 (2.13%) | $3.87 | $3.74 | 856,938 | $884.82 M |
| 03/03/2025 | $3.84 | $3.71 (-3.39%) | $3.88 | $3.70 | 764,261 | $857.10 M |
| 02/28/2025 | $3.76 | $3.81 (1.33%) | $3.84 | $3.73 | 923,209 | $880.20 M |
| 02/27/2025 | $3.94 | $3.86 (-2.03%) | $3.95 | $3.85 | 735,593 | $891.75 M |
| 02/26/2025 | $3.88 | $3.99 (2.84%) | $4.07 | $3.85 | 1.66 M | $921.78 M |
| 02/25/2025 | $3.80 | $3.75 (-1.32%) | $3.87 | $3.59 | 1.70 M | $866.34 M |
| 02/24/2025 | $3.86 | $3.67 (-4.92%) | $3.87 | $3.64 | 1.90 M | $847.86 M |
| 02/21/2025 | $3.95 | $3.94 (-0.25%) | $4.07 | $3.91 | 1.30 M | $910.23 M |
| 02/20/2025 | $4.05 | $3.86 (-4.69%) | $4.11 | $3.82 | 1.69 M | $891.75 M |
| 02/19/2025 | $3.94 | $3.93 (-0.25%) | $3.96 | $3.82 | 1.28 M | $907.92 M |
| 02/18/2025 | $3.90 | $3.94 (1.03%) | $4.05 | $3.74 | 1.42 M | $910.23 M |
| 02/14/2025 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.78 | 1.38 M | $896.37 M |
| 02/13/2025 | $3.79 | $3.73 (-1.58%) | $3.79 | $3.59 | 1.30 M | $861.72 M |
| 02/12/2025 | $3.70 | $3.79 (2.43%) | $3.88 | $3.70 | 789,626 | $875.58 M |
| 02/11/2025 | $3.69 | $3.68 (-0.27%) | $3.75 | $3.58 | 942,000 | $850.17 M |
| 02/10/2025 | $3.76 | $3.72 (-1.06%) | $3.86 | $3.69 | 793,400 | $859.41 M |
| 02/07/2025 | $3.77 | $3.74 (-0.8%) | $3.91 | $3.71 | 1.59 M | $864.03 M |
| 02/06/2025 | $3.75 | $3.69 (-1.6%) | $3.83 | $3.66 | 949,375 | $852.48 M |
| 02/05/2025 | $3.66 | $3.72 (1.64%) | $3.74 | $3.64 | 556,600 | $859.41 M |
| 02/04/2025 | $3.64 | $3.66 (0.55%) | $3.72 | $3.63 | 566,308 | $845.55 M |
| 02/03/2025 | $3.42 | $3.56 (4.09%) | $3.64 | $3.39 | 754,806 | $822.44 M |
| 01/31/2025 | $3.70 | $3.50 (-5.41%) | $3.72 | $3.48 | 879,212 | $808.58 M |
| 01/30/2025 | $3.53 | $3.73 (5.67%) | $3.80 | $3.53 | 1.47 M | $861.72 M |
| 01/29/2025 | $3.65 | $3.56 (-2.47%) | $3.67 | $3.52 | 834,700 | $822.44 M |
| 01/28/2025 | $3.53 | $3.67 (3.97%) | $3.67 | $3.46 | 677,800 | $847.86 M |
| 01/27/2025 | $3.70 | $3.53 (-4.59%) | $3.77 | $3.49 | 1.37 M | $815.51 M |
| 01/24/2025 | $3.48 | $3.79 (8.91%) | $3.81 | $3.46 | 3.07 M | $875.58 M |
| 01/23/2025 | $3.44 | $3.44 (0%) | $3.53 | $3.43 | 928,300 | $794.72 M |
| 01/22/2025 | $3.45 | $3.49 (1.16%) | $3.56 | $3.44 | 896,000 | $806.27 M |
| 01/21/2025 | $3.30 | $3.49 (5.76%) | $3.57 | $3.30 | 1.69 M | $806.27 M |
| 01/17/2025 | $3.24 | $3.30 (1.85%) | $3.39 | $3.24 | 1.84 M | $762.38 M |
| 01/16/2025 | $3.50 | $3.22 (-8%) | $3.50 | $3.06 | 6.64 M | $743.90 M |
| 01/15/2025 | $2.97 | $3.03 (2.02%) | $3.07 | $2.97 | 852,800 | $700.00 M |
| 01/14/2025 | $2.95 | $2.97 (0.68%) | $3.02 | $2.95 | 952,338 | $686.14 M |
| 01/13/2025 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.82 | 819,406 | $658.42 M |
| 01/10/2025 | $2.98 | $2.87 (-3.69%) | $3.00 | $2.85 | 1.74 M | $663.04 M |
| 01/08/2025 | $2.96 | $3.02 (2.03%) | $3.05 | $2.96 | 1.04 M | $697.69 M |
| 01/07/2025 | $3.02 | $3.01 (-0.33%) | $3.08 | $3.00 | 509,600 | $695.38 M |
| 01/06/2025 | $3.04 | $3.06 (0.66%) | $3.13 | $3.04 | 1.45 M | $706.93 M |
| 01/03/2025 | $2.99 | $3.04 (1.67%) | $3.05 | $2.96 | 717,209 | $702.31 M |
| 01/02/2025 | $3.08 | $2.95 (-4.22%) | $3.13 | $2.92 | 1.29 M | $681.52 M |
| 12/31/2024 | $3.01 | $3.07 (1.99%) | $3.08 | $2.98 | 646,507 | $709.24 M |
| 12/30/2024 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.98 | 868,200 | $688.45 M |
| 12/27/2024 | $3.08 | $3.05 (-0.97%) | $3.08 | $3.01 | 652,728 | $704.62 M |
| 12/26/2024 | $3.10 | $3.09 (-0.32%) | $3.12 | $3.07 | 388,160 | $713.86 M |
| 12/24/2024 | $3.04 | $3.10 (1.97%) | $3.18 | $3.02 | 1.38 M | $716.17 M |
| 12/23/2024 | $3.00 | $3.04 (1.33%) | $3.04 | $2.99 | 558,531 | $702.31 M |
| 12/20/2024 | $2.98 | $3.01 (1.01%) | $3.05 | $2.96 | 486,663 | $695.38 M |
| 12/19/2024 | $3.03 | $3.00 (-0.99%) | $3.06 | $2.98 | 731,600 | $693.07 M |
| 12/18/2024 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.98 | 961,600 | $693.07 M |
| 12/17/2024 | $3.06 | $3.12 (1.96%) | $3.17 | $3.04 | 634,700 | $720.79 M |
| 12/16/2024 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.05 | 779,265 | $706.93 M |
| 12/13/2024 | $3.09 | $3.11 (0.65%) | $3.12 | $3.03 | 439,746 | $718.48 M |
| 12/12/2024 | $3.16 | $3.15 (-0.32%) | $3.23 | $3.12 | 621,110 | $727.72 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.
