NYSE : HUYA
HUYA Inc. — Price history
Communication Services · Entertainment · China
Last price 1.99 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 454.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HUYA Inc. (HUYA) closed at 2.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.99 | 2.03 | 1.99 | 2.03 | 131,921 | +2.01% |
| 2026-10-30 | 2.05 | 2.085 | 1.97 | 1.99 | 780,320 | -4.33% |
| 2026-10-29 | 2.09 | 2.15 | 2.05 | 2.08 | 1,328,827 | -1.42% |
| 2026-10-28 | 2.16 | 2.17 | 2.005 | 2.11 | 1,529,695 | -1.86% |
| 2026-10-27 | 2.2 | 2.24 | 2.15 | 2.15 | 827,259 | -3.15% |
| 2026-10-26 | 2.22 | 2.23 | 2.18 | 2.22 | 397,735 | -0.45% |
| 2026-10-23 | 2.21 | 2.23 | 2.2 | 2.23 | 469,165 | +0.00% |
| 2026-10-22 | 2.24 | 2.27 | 2.215 | 2.23 | 797,119 | -0.89% |
| 2026-10-21 | 2.28 | 2.28 | 2.22 | 2.25 | 733,395 | -2.17% |
| 2026-10-20 | 2.26 | 2.3 | 2.245 | 2.3 | 581,892 | +1.77% |
| 2026-10-19 | 2.23 | 2.26 | 2.2 | 2.26 | 701,099 | +2.26% |
| 2026-10-16 | 2.3 | 2.3 | 2.21 | 2.21 | 553,424 | -4.33% |
| 2026-10-15 | 2.28 | 2.32 | 2.251 | 2.31 | 425,337 | +1.32% |
| 2026-10-14 | 2.32 | 2.35 | 2.28 | 2.28 | 521,455 | -1.72% |
| 2026-10-13 | 2.29 | 2.34 | 2.29 | 2.32 | 498,421 | +0.00% |
| 2026-10-12 | 2.24 | 2.35 | 2.24 | 2.32 | 570,574 | +2.65% |
| 2026-10-09 | 2.24 | 2.31 | 2.24 | 2.26 | 638,052 | +0.89% |
| 2026-10-08 | 2.28 | 2.28 | 2.22 | 2.24 | 595,042 | -2.18% |
| 2026-10-07 | 2.27 | 2.31 | 2.255 | 2.29 | 862,965 | +0.00% |
| 2026-10-06 | 2.27 | 2.32 | 2.27 | 2.29 | 289,747 | +0.88% |
| 2026-10-05 | 2.27 | 2.3 | 2.25 | 2.27 | 528,333 | -1.30% |
| 2026-10-02 | 2.27 | 2.305 | 2.26 | 2.3 | 461,914 | +0.44% |
| 2026-10-01 | 2.3 | 2.319 | 2.27 | 2.29 | 625,135 | +0.44% |
| 2026-09-30 | 2.32 | 2.35 | 2.27 | 2.28 | 1,290,921 | -1.72% |
| 2026-09-29 | 2.35 | 2.35 | 2.31 | 2.32 | 649,656 | -1.69% |
| 2026-09-28 | 2.28 | 2.415 | 2.25 | 2.36 | 1,013,767 | +2.61% |
| 2026-09-25 | 2.32 | 2.335 | 2.28 | 2.3 | 745,817 | -1.29% |
| 2026-09-24 | 2.32 | 2.36 | 2.3 | 2.33 | 821,960 | +0.43% |
| 2026-09-23 | 2.33 | 2.365 | 2.3 | 2.32 | 696,975 | -2.11% |
| 2026-09-22 | 2.24 | 2.37 | 2.24 | 2.37 | 956,258 | +5.33% |
| 2026-09-21 | 2.08 | 2.255 | 2.08 | 2.25 | 1,674,503 | +8.70% |
| 2026-09-18 | 2.06 | 2.075 | 2.05 | 2.07 | 820,602 | +0.49% |
| 2026-09-17 | 2.08 | 2.08 | 2.05 | 2.06 | 833,265 | +0.00% |
| 2026-09-16 | 2.08 | 2.08 | 2.045 | 2.06 | 1,086,435 | -0.48% |
| 2026-09-15 | 2.09 | 2.098 | 2.06 | 2.07 | 805,379 | -0.96% |
| 2026-09-14 | 2.04 | 2.09 | 2.025 | 2.09 | 1,716,558 | +2.45% |
| 2026-09-11 | 2.05 | 2.055 | 2.025 | 2.04 | 1,460,124 | +0.00% |
| 2026-09-10 | 2.06 | 2.07 | 2.02 | 2.04 | 964,124 | -0.97% |
| 2026-09-09 | 2.1 | 2.11 | 2.05 | 2.06 | 1,001,778 | -1.90% |
| 2026-09-08 | 2.11 | 2.15 | 2.1 | 2.1 | 1,408,154 | -0.94% |
| 2026-09-04 | 2.11 | 2.15 | 2.1 | 2.12 | 1,776,279 | +1.44% |
| 2026-09-03 | 2.09 | 2.11 | 2.07 | 2.09 | 1,287,617 | +0.48% |
| 2026-09-02 | 2.11 | 2.13 | 2.08 | 2.08 | 904,631 | -0.95% |
| 2026-09-01 | 2.13 | 2.15 | 2.1 | 2.1 | 1,086,046 | -1.87% |
| 2026-08-31 | 2.17 | 2.19 | 2.13 | 2.14 | 859,545 | -1.83% |
| 2026-08-28 | 2.18 | 2.19 | 2.15 | 2.18 | 2,839,331 | +0.93% |
| 2026-08-27 | 2.16 | 2.2 | 2.16 | 2.16 | 977,796 | -0.92% |
| 2026-08-26 | 2.15 | 2.18 | 2.125 | 2.18 | 874,166 | +1.40% |
| 2026-08-25 | 2.15 | 2.17 | 2.125 | 2.15 | 2,195,412 | +0.00% |
| 2026-08-24 | 2.17 | 2.2 | 2.08 | 2.15 | 2,258,253 | -1.38% |
| 2026-08-21 | 2.15 | 2.215 | 2.14 | 2.18 | 3,356,759 | +0.46% |
| 2026-08-20 | 2.2 | 2.205 | 2.145 | 2.17 | 1,888,559 | -1.81% |
| 2026-08-19 | 2.26 | 2.275 | 2.17 | 2.21 | 2,502,771 | -2.21% |
| 2026-08-18 | 2.3 | 2.33 | 2.25 | 2.26 | 1,819,389 | -0.88% |
| 2026-08-17 | 2.3 | 2.325 | 2.26 | 2.28 | 1,099,881 | -0.87% |
| 2026-08-14 | 2.32 | 2.355 | 2.29 | 2.3 | 1,312,843 | -1.71% |
| 2026-08-13 | 2.38 | 2.41 | 2.325 | 2.34 | 1,184,385 | -1.68% |
| 2026-08-12 | 2.46 | 2.46 | 2.33 | 2.38 | 1,057,598 | -1.65% |
| 2026-08-11 | 2.53 | 2.59 | 2.42 | 2.42 | 816,877 | -0.41% |
| 2026-08-10 | 2.42 | 2.48 | 2.4 | 2.43 | 874,091 | +0.00% |
| 2026-08-07 | 2.42 | 2.46 | 2.42 | 2.43 | 350,025 | +0.83% |
| 2026-08-06 | 2.47 | 2.47 | 2.39 | 2.41 | 350,570 | -0.82% |
| 2026-08-05 | 2.58 | 2.58 | 2.43 | 2.43 | 304,865 | -4.71% |
| 2026-08-04 | 2.46 | 2.56 | 2.46 | 2.55 | 445,547 | +2.41% |
| 2026-08-03 | 2.45 | 2.56 | 2.45 | 2.49 | 430,360 | +1.63% |
| 2026-07-31 | 2.46 | 2.48 | 2.44 | 2.45 | 238,494 | -1.21% |
| 2026-07-30 | 2.44 | 2.49 | 2.43 | 2.48 | 360,563 | +2.06% |
| 2026-07-29 | 2.44 | 2.492 | 2.43 | 2.43 | 228,842 | -0.41% |
| 2026-07-28 | 2.38 | 2.49 | 2.38 | 2.44 | 263,487 | +0.41% |
| 2026-07-27 | 2.4 | 2.45 | 2.4 | 2.43 | 317,740 | +2.97% |
| 2026-07-24 | 2.39 | 2.43 | 2.36 | 2.36 | 281,036 | -1.67% |
| 2026-07-23 | 2.36 | 2.44 | 2.36 | 2.4 | 622,269 | +0.84% |
| 2026-07-22 | 2.36 | 2.41 | 2.36 | 2.38 | 397,490 | -0.42% |
| 2026-07-21 | 2.38 | 2.42 | 2.38 | 2.39 | 354,642 | +0.42% |
| 2026-07-20 | 2.42 | 2.45 | 2.38 | 2.38 | 379,008 | -0.83% |
| 2026-07-17 | 2.37 | 2.41 | 2.34 | 2.4 | 399,816 | +0.00% |
| 2026-07-16 | 2.43 | 2.45 | 2.4 | 2.4 | 212,076 | +0.00% |
| 2026-07-15 | 2.43 | 2.495 | 2.4 | 2.4 | 322,350 | +0.42% |
| 2026-07-14 | 2.45 | 2.45 | 2.38 | 2.39 | 426,075 | +0.84% |
| 2026-07-13 | 2.42 | 2.437 | 2.37 | 2.37 | 533,140 | -3.27% |
| 2026-07-10 | 2.5 | 2.5 | 2.44 | 2.45 | 370,619 | -2.39% |
| 2026-07-09 | 2.43 | 2.53 | 2.41 | 2.51 | 730,745 | +3.72% |
| 2026-07-08 | 2.39 | 2.42 | 2.38 | 2.42 | 568,447 | +2.98% |
| 2026-07-07 | 2.44 | 2.45 | 2.35 | 2.35 | 592,585 | -2.49% |
| 2026-07-06 | 2.42 | 2.49 | 2.405 | 2.41 | 520,603 | +1.26% |
| 2026-07-02 | 2.42 | 2.435 | 2.37 | 2.38 | 519,684 | -1.65% |
| 2026-07-01 | 2.33 | 2.44 | 2.32 | 2.42 | 845,684 | +5.22% |
| 2026-06-30 | 2.29 | 2.345 | 2.28 | 2.3 | 369,294 | -0.86% |
| 2026-06-29 | 2.27 | 2.33 | 2.27 | 2.32 | 445,436 | +2.20% |
| 2026-06-26 | 2.17 | 2.27 | 2.15 | 2.27 | 799,022 | +3.65% |
| 2026-06-25 | 2.23 | 2.23 | 2.175 | 2.19 | 710,063 | -1.79% |
| 2026-06-24 | 2.25 | 2.285 | 2.225 | 2.23 | 968,162 | -1.76% |
| 2026-06-23 | 2.22 | 2.29 | 2.22 | 2.27 | 778,164 | +0.89% |
| 2026-06-22 | 2.28 | 2.3 | 2.24 | 2.25 | 833,626 | -0.44% |
| 2026-06-18 | 2.29 | 2.339 | 2.26 | 2.26 | 812,903 | -1.74% |
| 2026-06-17 | 2.27 | 2.34 | 2.255 | 2.3 | 1,984,457 | +3.37% |
| 2026-06-16 | 2.4 | 2.43 | 2.34 | 2.35 | 1,222,423 | -3.29% |
| 2026-06-15 | 2.51 | 2.54 | 2.43 | 2.43 | 1,763,491 | -1.62% |
| 2026-06-12 | 2.48 | 2.53 | 2.46 | 2.47 | 845,013 | +0.00% |
| 2026-06-11 | 2.46 | 2.495 | 2.445 | 2.47 | 762,752 | +0.00% |
| 2026-06-10 | 2.47 | 2.51 | 2.44 | 2.47 | 809,798 | -0.80% |
| 2026-06-09 | 2.49 | 2.52 | 2.441 | 2.49 | 903,732 | +0.00% |
| 2026-06-08 | 2.49 | 2.515 | 2.47 | 2.49 | 624,659 | +0.40% |
| 2026-06-05 | 2.55 | 2.58 | 2.48 | 2.48 | 855,417 | -3.13% |
| 2026-06-04 | 2.61 | 2.64 | 2.56 | 2.56 | 624,044 | -2.66% |
| 2026-06-03 | 2.68 | 2.689 | 2.595 | 2.63 | 1,108,134 | -3.31% |
| 2026-06-02 | 2.67 | 2.74 | 2.64 | 2.72 | 1,059,975 | +1.87% |
| 2026-06-01 | 2.56 | 2.68 | 2.53 | 2.67 | 2,294,145 | +6.80% |
| 2026-05-29 | 2.55 | 2.6 | 2.5 | 2.5 | 1,476,228 | -2.72% |
| 2026-05-28 | 2.52 | 2.65 | 2.51 | 2.57 | 1,897,357 | +2.39% |
| 2026-05-27 | 2.49 | 2.61 | 2.485 | 2.51 | 2,379,829 | +0.00% |
| 2026-05-26 | 2.55 | 2.57 | 2.48 | 2.51 | 3,241,143 | -0.40% |
| 2026-05-22 | 2.61 | 2.625 | 2.42 | 2.52 | 3,642,351 | -6.67% |
| 2026-05-21 | 2.7 | 2.73 | 2.665 | 2.7 | 1,674,005 | +0.00% |
| 2026-05-20 | 2.77 | 2.845 | 2.7 | 2.7 | 2,471,066 | -2.53% |
| 2026-05-19 | 2.79 | 2.875 | 2.765 | 2.77 | 984,023 | -1.07% |
| 2026-05-18 | 2.88 | 2.88 | 2.78 | 2.8 | 1,103,396 | -4.11% |
| 2026-05-15 | 2.92 | 2.95 | 2.88 | 2.92 | 950,006 | -2.01% |
| 2026-05-14 | 3.07 | 3.07 | 2.89 | 2.98 | 1,495,702 | -3.25% |
| 2026-05-13 | 3.07 | 3.22 | 3.06 | 3.08 | 654,463 | -0.32% |