Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.51 | 0.07 | 1.58% | 4.44 | 4.61 | 4.40 | 527,054 |
| Apr 17 2024 | 4.44 | -0.03 | -0.67% | 4.50 | 4.50 | 4.37 | 600,628 |
| Apr 16 2024 | 4.47 | 0.00 | 0.00% | 4.41 | 4.53 | 4.3801 | 728,191 |
| Apr 15 2024 | 4.47 | -0.10 | -2.19% | 4.65 | 4.70 | 4.46 | 953,574 |
| Apr 12 2024 | 4.57 | -0.28 | -5.77% | 4.80 | 4.80 | 4.56 | 1,092,033 |
| Apr 11 2024 | 4.85 | 0.01 | 0.21% | 4.87 | 4.985 | 4.76 | 916,119 |
| Apr 10 2024 | 4.84 | -0.15 | -3.01% | 5.04 | 5.0999 | 4.825 | 881,770 |
| Apr 09 2024 | 4.99 | -0.11 | -2.16% | 5.10 | 5.19 | 4.89 | 1,527,539 |
| Apr 08 2024 | 5.10 | 0.10 | 2.00% | 5.05 | 5.30 | 4.94 | 2,926,185 |
| Apr 05 2024 | 5.00 | 0.34 | 7.30% | 4.73 | 5.07 | 4.64 | 2,769,814 |
| Apr 04 2024 | 4.66 | -0.03 | -0.64% | 4.74 | 4.83 | 4.57 | 1,154,601 |
| Apr 03 2024 | 4.69 | 0.12 | 2.63% | 4.61 | 4.847 | 4.585 | 2,332,127 |
| Apr 02 2024 | 4.57 | -0.05 | -1.08% | 4.595 | 4.64 | 4.50 | 891,672 |
| Apr 01 2024 | 4.62 | 0.07 | 1.54% | 4.60 | 4.67 | 4.515 | 1,050,005 |
| Mar 28 2024 | 4.55 | 0.10 | 2.25% | 4.47 | 4.635 | 4.47 | 1,321,173 |
| Mar 27 2024 | 4.45 | 0.07 | 1.60% | 4.36 | 4.51 | 4.35 | 1,382,849 |
| Mar 26 2024 | 4.38 | -0.08 | -1.79% | 4.46 | 4.495 | 4.38 | 1,144,787 |
| Mar 25 2024 | 4.46 | 0.01 | 0.22% | 4.57 | 4.735 | 4.415 | 1,952,008 |
| Mar 22 2024 | 4.45 | 0.01 | 0.23% | 4.45 | 4.56 | 4.43 | 1,024,991 |
| Mar 21 2024 | 4.44 | -0.36 | -7.50% | 4.70 | 4.73 | 4.23 | 2,908,680 |
| Mar 20 2024 | 4.80 | 0.40 | 9.09% | 4.43 | 4.80 | 4.24 | 3,011,913 |
| Mar 19 2024 | 4.40 | -0.32 | -6.78% | 4.30 | 4.479 | 3.87 | 3,934,911 |
| Mar 18 2024 | 4.72 | 0.28 | 6.31% | 4.56 | 4.745 | 4.4899 | 1,866,922 |
| Mar 15 2024 | 4.44 | -0.08 | -1.77% | 4.52 | 4.57 | 4.38 | 1,000,992 |
| Mar 14 2024 | 4.52 | -0.20 | -4.24% | 4.69 | 4.69 | 4.41 | 1,529,173 |
| Mar 13 2024 | 4.72 | 0.06 | 1.29% | 4.70 | 4.82 | 4.515 | 2,390,466 |
| Mar 12 2024 | 4.66 | 0.18 | 4.02% | 4.56 | 4.90 | 4.45 | 3,179,164 |
| Mar 11 2024 | 4.48 | 0.54 | 13.71% | 4.10 | 4.75 | 4.09 | 4,296,550 |
| Mar 08 2024 | 3.94 | 0.12 | 3.14% | 3.83 | 3.98 | 3.83 | 877,339 |
| Mar 07 2024 | 3.82 | -0.27 | -6.60% | 4.05 | 4.06 | 3.78 | 1,657,904 |
| Mar 06 2024 | 4.09 | 0.19 | 4.87% | 4.01 | 4.14 | 3.965 | 1,490,892 |
| Mar 05 2024 | 3.90 | 0.07 | 1.83% | 3.80 | 3.98 | 3.74 | 1,373,262 |
| Mar 04 2024 | 3.83 | 0.08 | 2.13% | 3.76 | 3.90 | 3.70 | 1,367,636 |
| Mar 01 2024 | 3.75 | 0.25 | 7.14% | 3.62 | 3.815 | 3.59 | 1,559,727 |
| Feb 29 2024 | 3.50 | 0.01 | 0.29% | 3.49 | 3.63 | 3.47 | 897,034 |
| Feb 28 2024 | 3.49 | -0.10 | -2.79% | 3.52 | 3.545 | 3.46 | 729,684 |
| Feb 27 2024 | 3.59 | 0.01 | 0.28% | 3.57 | 3.70 | 3.54 | 566,440 |
| Feb 26 2024 | 3.58 | 0.12 | 3.47% | 3.42 | 3.58 | 3.37 | 633,376 |
| Feb 23 2024 | 3.46 | 0.10 | 2.98% | 3.35 | 3.53 | 3.33 | 1,224,313 |
| Feb 22 2024 | 3.36 | 0.18 | 5.66% | 3.21 | 3.385 | 3.21 | 809,810 |
| Feb 21 2024 | 3.18 | 0.02 | 0.63% | 3.22 | 3.33 | 3.155 | 790,218 |
| Feb 20 2024 | 3.16 | -0.10 | -3.07% | 3.28 | 3.29 | 3.15 | 947,387 |
| Feb 16 2024 | 3.26 | 0.04 | 1.24% | 3.23 | 3.43 | 3.23 | 999,695 |
| Feb 15 2024 | 3.22 | 0.11 | 3.54% | 3.13 | 3.26 | 3.10 | 872,456 |
| Feb 14 2024 | 3.11 | 0.12 | 4.01% | 3.04 | 3.20 | 3.03 | 886,461 |
| Feb 13 2024 | 2.99 | -0.11 | -3.55% | 3.04 | 3.05 | 2.97 | 871,193 |
| Feb 12 2024 | 3.10 | 0.12 | 4.03% | 3.01 | 3.17 | 2.99 | 1,258,368 |
| Feb 09 2024 | 2.98 | -0.01 | -0.33% | 3.01 | 3.025 | 2.93 | 1,815,853 |
| Feb 08 2024 | 2.99 | -0.12 | -3.86% | 3.07 | 3.115 | 2.98 | 1,465,109 |
| Feb 07 2024 | 3.11 | -0.25 | -7.44% | 3.30 | 3.35 | 3.065 | 1,466,710 |
| Feb 06 2024 | 3.36 | 0.09 | 2.75% | 3.39 | 3.50 | 3.32 | 1,518,473 |
| Feb 05 2024 | 3.27 | 0.07 | 2.19% | 3.20 | 3.35 | 3.15 | 1,218,808 |
| Feb 02 2024 | 3.20 | -0.02 | -0.62% | 3.17 | 3.255 | 3.12 | 805,608 |
| Feb 01 2024 | 3.22 | 0.15 | 4.89% | 3.10 | 3.32 | 3.10 | 1,154,148 |
| Jan 31 2024 | 3.07 | 0.06 | 1.99% | 2.96 | 3.15 | 2.93 | 1,116,672 |
| Jan 30 2024 | 3.01 | -0.08 | -2.59% | 3.04 | 3.07 | 2.99 | 810,258 |
| Jan 29 2024 | 3.09 | -0.10 | -3.13% | 3.19 | 3.21 | 3.07 | 825,350 |
| Jan 26 2024 | 3.19 | 0.01 | 0.31% | 3.17 | 3.27 | 3.15 | 755,772 |
| Jan 25 2024 | 3.18 | -0.01 | -0.31% | 3.22 | 3.29 | 3.18 | 722,873 |
| Jan 24 2024 | 3.19 | 0.08 | 2.57% | 3.18 | 3.32 | 3.069 | 1,562,996 |
| Jan 23 2024 | 3.11 | 0.12 | 4.01% | 3.13 | 3.2499 | 3.07 | 1,614,089 |
| Jan 22 2024 | 2.99 | -0.41 | -12.06% | 3.23 | 3.26 | 2.925 | 2,978,284 |
