HUYA Inc. American depositary shares (HUYA)
3.1100
-0.0400 (-1.27%)
NYSE · Last Trade: Apr 7th, 8:07 PM EDT
Historical Prices For HUYA Inc. American depositary shares (HUYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 3.00 | 3.28 | 2.99 | 3.11 | 3,257,938 | 3.11 |
| 4/04/2025 | 3.16 | 3.26 | 3.04 | 3.15 | 3,478,948 | 3.15 |
| 4/03/2025 | 3.17 | 3.33 | 3.17 | 3.29 | 1,195,559 | 3.29 |
| 4/02/2025 | 3.26 | 3.39 | 3.24 | 3.31 | 1,504,157 | 3.31 |
| 4/01/2025 | 3.23 | 3.33 | 3.20 | 3.30 | 1,441,380 | 3.30 |
| 3/31/2025 | 3.21 | 3.29 | 3.17 | 3.21 | 2,918,224 | 3.21 |
| 3/28/2025 | 3.35 | 3.39 | 3.19 | 3.25 | 3,634,037 | 3.25 |
| 3/27/2025 | 3.26 | 3.45 | 3.26 | 3.40 | 3,032,162 | 3.40 |
| 3/26/2025 | 3.33 | 3.38 | 3.23 | 3.30 | 3,268,997 | 3.30 |
| 3/25/2025 | 3.35 | 3.36 | 3.25 | 3.33 | 1,950,910 | 3.33 |
| 3/24/2025 | 3.25 | 3.37 | 3.18 | 3.36 | 3,667,648 | 3.36 |
| 3/21/2025 | 3.31 | 3.31 | 3.17 | 3.21 | 5,265,981 | 3.21 |
| 3/20/2025 | 3.37 | 3.44 | 3.15 | 3.21 | 6,817,644 | 3.21 |
| 3/19/2025 | 3.75 | 3.77 | 3.34 | 3.46 | 14,260,197 | 3.46 |
| 3/18/2025 | 4.30 | 4.32 | 3.66 | 3.71 | 9,187,293 | 3.71 |
| 3/17/2025 | 4.48 | 4.58 | 4.42 | 4.54 | 3,148,736 | 4.54 |
| 3/14/2025 | 4.36 | 4.59 | 4.27 | 4.43 | 2,091,374 | 4.43 |
| 3/13/2025 | 4.31 | 4.39 | 4.21 | 4.22 | 1,301,752 | 4.22 |
| 3/12/2025 | 4.25 | 4.43 | 4.17 | 4.31 | 1,848,784 | 4.31 |
| 3/11/2025 | 4.00 | 4.25 | 3.98 | 4.24 | 1,580,267 | 4.24 |
| 3/10/2025 | 3.94 | 4.04 | 3.85 | 3.89 | 1,216,871 | 3.89 |
| 3/07/2025 | 4.11 | 4.30 | 4.00 | 4.07 | 1,468,890 | 4.07 |
| 3/06/2025 | 4.18 | 4.18 | 4.04 | 4.11 | 1,881,395 | 4.11 |
| 3/05/2025 | 3.89 | 4.15 | 3.86 | 4.12 | 1,717,417 | 4.12 |
| 3/04/2025 | 3.75 | 3.87 | 3.74 | 3.83 | 856,301 | 3.83 |
| 3/03/2025 | 3.84 | 3.88 | 3.70 | 3.71 | 764,161 | 3.71 |
| 2/28/2025 | 3.76 | 3.84 | 3.73 | 3.81 | 923,209 | 3.81 |
| 2/27/2025 | 3.94 | 3.95 | 3.85 | 3.86 | 735,493 | 3.86 |
| 2/26/2025 | 3.88 | 4.07 | 3.85 | 3.99 | 1,660,201 | 3.99 |
| 2/25/2025 | 3.80 | 3.87 | 3.59 | 3.75 | 1,695,814 | 3.75 |
| 2/24/2025 | 3.86 | 3.87 | 3.64 | 3.67 | 1,895,035 | 3.67 |
| 2/21/2025 | 3.95 | 4.07 | 3.91 | 3.94 | 1,299,419 | 3.94 |
| 2/20/2025 | 4.05 | 4.11 | 3.82 | 3.86 | 1,693,084 | 3.86 |
| 2/19/2025 | 3.94 | 3.96 | 3.82 | 3.93 | 1,280,027 | 3.93 |
| 2/18/2025 | 3.90 | 4.05 | 3.74 | 3.94 | 1,415,006 | 3.94 |
| 2/14/2025 | 3.90 | 3.94 | 3.77 | 3.88 | 1,379,937 | 3.88 |
| 2/13/2025 | 3.79 | 3.79 | 3.59 | 3.73 | 1,298,794 | 3.73 |
| 2/12/2025 | 3.70 | 3.88 | 3.70 | 3.79 | 785,902 | 3.79 |
| 2/11/2025 | 3.69 | 3.75 | 3.58 | 3.68 | 941,958 | 3.68 |
| 2/10/2025 | 3.76 | 3.85 | 3.69 | 3.72 | 793,395 | 3.72 |
| 2/07/2025 | 3.77 | 3.91 | 3.71 | 3.74 | 1,586,428 | 3.74 |
| 2/06/2025 | 3.75 | 3.83 | 3.66 | 3.69 | 949,324 | 3.69 |
| 2/05/2025 | 3.66 | 3.74 | 3.64 | 3.72 | 556,062 | 3.72 |
| 2/04/2025 | 3.64 | 3.72 | 3.63 | 3.66 | 566,195 | 3.66 |
| 2/03/2025 | 3.42 | 3.64 | 3.39 | 3.56 | 754,093 | 3.56 |
| 1/31/2025 | 3.70 | 3.71 | 3.48 | 3.50 | 879,212 | 3.50 |
| 1/30/2025 | 3.53 | 3.79 | 3.53 | 3.73 | 1,472,553 | 3.73 |
| 1/29/2025 | 3.65 | 3.67 | 3.52 | 3.56 | 834,684 | 3.56 |
| 1/28/2025 | 3.53 | 3.67 | 3.46 | 3.67 | 676,962 | 3.67 |
| 1/27/2025 | 3.70 | 3.77 | 3.48 | 3.53 | 1,359,564 | 3.53 |
| 1/24/2025 | 3.48 | 3.81 | 3.46 | 3.79 | 3,072,431 | 3.79 |
| 1/23/2025 | 3.44 | 3.52 | 3.43 | 3.44 | 928,273 | 3.44 |
| 1/22/2025 | 3.45 | 3.56 | 3.44 | 3.49 | 895,984 | 3.49 |
| 1/21/2025 | 3.30 | 3.57 | 3.30 | 3.49 | 1,693,354 | 3.49 |
| 1/17/2025 | 3.24 | 3.39 | 3.23 | 3.30 | 1,837,563 | 3.30 |
| 1/16/2025 | 3.50 | 3.50 | 3.06 | 3.22 | 6,639,925 | 3.22 |
| 1/15/2025 | 2.97 | 3.07 | 2.97 | 3.03 | 852,752 | 3.03 |
| 1/14/2025 | 2.95 | 3.02 | 2.94 | 2.97 | 945,229 | 2.97 |
| 1/13/2025 | 2.87 | 2.91 | 2.82 | 2.85 | 816,906 | 2.85 |
| 1/10/2025 | 2.98 | 3.00 | 2.85 | 2.87 | 1,738,019 | 2.87 |
| 1/08/2025 | 2.96 | 3.05 | 2.96 | 3.02 | 1,035,006 | 3.02 |