HUYA Inc. American depositary shares (HUYA)

Historical Prices For HUYA Inc. American depositary shares (HUYA)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	2.85	3.05	2.82	2.97	3,006,465	2.97
12/04/2025	2.77	2.81	2.77	2.80	758,750	2.80
12/03/2025	2.75	2.79	2.75	2.77	493,173	2.77
12/02/2025	2.82	2.83	2.77	2.77	499,584	2.77
12/01/2025	2.88	2.92	2.80	2.81	762,535	2.81
11/28/2025	2.86	2.95	2.85	2.85	722,213	2.85
11/26/2025	2.83	2.92	2.83	2.85	1,463,091	2.85
11/25/2025	2.75	2.83	2.73	2.80	690,927	2.80
11/24/2025	2.62	2.77	2.62	2.75	925,683	2.75
11/21/2025	2.61	2.67	2.61	2.64	753,046	2.64
11/20/2025	2.69	2.79	2.63	2.63	808,369	2.63
11/19/2025	2.69	2.82	2.66	2.69	966,996	2.69
11/18/2025	2.69	2.79	2.67	2.76	1,116,858	2.76
11/17/2025	2.64	2.75	2.64	2.69	1,059,142	2.69
11/14/2025	2.70	2.75	2.65	2.69	747,138	2.69
11/13/2025	2.72	2.78	2.70	2.75	1,233,073	2.75
11/12/2025	2.88	2.93	2.65	2.68	1,258,418	2.68
11/11/2025	2.79	2.84	2.75	2.80	1,025,791	2.80
11/10/2025	2.73	2.83	2.73	2.78	669,970	2.78
11/07/2025	2.68	2.72	2.59	2.71	881,760	2.71
11/06/2025	2.78	2.78	2.71	2.72	407,153	2.72
11/05/2025	2.80	2.80	2.73	2.74	632,624	2.74
11/04/2025	2.75	2.75	2.65	2.67	618,563	2.67
11/03/2025	2.77	2.85	2.75	2.79	673,754	2.79
10/31/2025	2.74	2.77	2.71	2.75	410,464	2.75
10/30/2025	2.78	2.80	2.68	2.71	1,239,550	2.71
10/29/2025	2.82	2.83	2.75	2.81	2,042,706	2.81
10/28/2025	2.94	2.94	2.81	2.85	2,179,945	2.85
10/27/2025	3.07	3.07	2.91	2.95	1,945,822	2.95
10/24/2025	3.06	3.09	3.04	3.05	466,865	3.05
10/23/2025	3.03	3.08	3.03	3.05	364,466	3.05
10/22/2025	2.99	3.13	2.99	3.03	1,146,654	3.03
10/21/2025	2.97	3.03	2.96	2.99	487,033	2.99
10/20/2025	2.91	3.00	2.91	2.95	494,707	2.95
10/17/2025	2.88	2.92	2.85	2.90	847,519	2.90
10/16/2025	2.98	2.98	2.90	2.91	717,908	2.91
10/15/2025	3.01	3.02	2.94	2.96	694,686	2.96
10/14/2025	3.04	3.06	2.94	2.99	1,125,258	2.99
10/13/2025	3.08	3.15	3.08	3.10	874,073	3.10
10/10/2025	3.18	3.20	3.03	3.04	1,761,962	3.04
10/09/2025	3.20	3.22	3.14	3.19	1,076,322	3.19
10/08/2025	3.25	3.27	3.18	3.21	1,694,213	3.21
10/07/2025	3.27	3.27	3.21	3.24	888,403	3.24
10/06/2025	3.27	3.30	3.24	3.26	563,428	3.26
10/03/2025	3.32	3.40	3.28	3.28	1,307,780	3.28
10/02/2025	3.25	3.29	3.24	3.28	597,732	3.28
10/01/2025	3.27	3.30	3.21	3.23	1,273,806	3.23
9/30/2025	3.32	3.40	3.30	3.33	931,973	3.33
9/29/2025	3.37	3.39	3.26	3.33	1,096,747	3.33
9/26/2025	3.43	3.43	3.33	3.37	972,991	3.37
9/25/2025	3.43	3.47	3.35	3.47	864,515	3.47
9/24/2025	3.44	3.44	3.34	3.38	963,732	3.38
9/23/2025	3.39	3.42	3.32	3.35	1,271,687	3.35
9/22/2025	3.43	3.48	3.36	3.40	1,774,406	3.40
9/19/2025	3.53	3.56	3.43	3.46	1,522,552	3.46
9/18/2025	3.52	3.52	3.45	3.51	1,051,549	3.51
9/17/2025	3.41	3.55	3.41	3.54	1,758,299	3.54
9/16/2025	3.45	3.48	3.31	3.37	2,333,231	3.37
9/15/2025	3.48	3.53	3.45	3.51	982,934	3.51
9/12/2025	3.45	3.55	3.41	3.51	1,571,950	3.51
9/11/2025	3.33	3.44	3.30	3.44	1,549,904	3.44
9/10/2025	3.55	3.62	3.30	3.33	2,803,011	3.33
9/09/2025	3.49	3.56	3.46	3.52	807,866	3.52
9/08/2025	3.59	3.61	3.39	3.48	1,325,659	3.48