NYSE:HUYA | Historical Stock Price | HUYA Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.73$3.37$6.56$12.78$24.90$48.512018-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.93$19.932,251,300——
2020-12-30$19.97$19.972,886,900——
2020-12-29$19.04$19.042,349,500——
2020-12-28$18.83$18.832,478,100——
2020-12-24$18.91$18.912,081,700——
2020-12-23$19.88$19.881,883,900——
2020-12-22$19.67$19.672,678,700——
2020-12-21$21.12$21.123,948,200——
2020-12-18$21.09$21.092,437,600——
2020-12-17$20.85$20.852,813,400——
2020-12-16$20.43$20.432,957,700——
2020-12-15$20.20$20.204,221,100——
2020-12-14$20.20$20.203,931,900——
2020-12-11$20.35$20.354,736,600——
2020-12-10$20.00$20.004,031,300——
2020-12-09$20.08$20.085,807,000——
2020-12-08$19.54$19.543,784,100——
2020-12-07$18.99$18.993,727,400——
2020-12-04$19.00$19.003,890,200——
2020-12-03$19.39$19.393,387,500——
2020-12-02$19.74$19.743,341,200——
2020-12-01$20.12$20.124,148,500——
2020-11-30$20.69$20.693,263,400——
2020-11-27$21.49$21.491,701,000——
2020-11-25$21.49$21.492,367,800——
2020-11-24$21.57$21.572,949,900——
2020-11-23$21.61$21.613,883,900——
2020-11-20$20.97$20.975,832,400——
2020-11-19$20.99$20.993,936,500——
2020-11-18$20.91$20.913,591,200——
2020-11-17$21.73$21.732,363,200——
2020-11-16$21.60$21.602,504,000——
2020-11-13$21.52$21.521,874,600——
2020-11-12$21.36$21.364,605,800——
2020-11-11$20.60$20.605,082,000——
2020-11-10$19.91$19.915,943,300——
2020-11-09$21.02$21.025,618,600——
2020-11-06$22.00$22.002,444,800——
2020-11-05$22.67$22.675,054,000——
2020-11-04$22.64$22.644,066,100——
2020-11-03$22.15$22.155,051,600——
2020-11-02$22.05$22.052,762,600——
2020-10-30$22.40$22.404,833,100——
2020-10-29$22.00$22.002,599,900——
2020-10-28$20.79$20.793,336,000——
2020-10-27$21.99$21.991,279,500——
2020-10-26$21.40$21.401,500,800——
2020-10-23$21.68$21.681,609,000——
2020-10-22$21.20$21.202,443,000——
2020-10-21$21.75$21.751,837,100——
2020-10-20$21.89$21.892,691,400——
2020-10-19$23.00$23.003,717,900——
2020-10-16$22.19$22.192,503,600——
2020-10-15$22.15$22.152,876,800——
2020-10-14$22.24$22.244,327,600——
2020-10-13$22.34$22.3410,638,700——
2020-10-12$22.91$22.9119,103,200——
2020-10-09$25.79$25.791,172,000——
2020-10-08$24.52$24.52868,000——
2020-10-07$24.60$24.60913,600——
2020-10-06$24.36$24.361,056,200——
2020-10-05$24.36$24.361,283,600——
2020-10-02$25.55$25.551,814,000——
2020-10-01$24.97$24.971,617,400——
2020-09-30$23.95$23.952,069,100——
2020-09-29$23.70$23.701,602,000——
2020-09-28$24.80$24.801,255,800——
2020-09-25$25.02$25.02619,400——
2020-09-24$25.09$25.09880,300——
2020-09-23$25.14$25.141,071,200——
2020-09-22$26.18$26.18966,800——
2020-09-21$25.99$25.991,647,800——
2020-09-18$26.87$26.871,968,000——
2020-09-17$27.56$27.561,408,700——
2020-09-16$27.25$27.251,172,100——
2020-09-15$27.13$27.131,674,400——
2020-09-14$26.51$26.511,517,500——
2020-09-11$25.79$25.791,361,200——
2020-09-10$25.61$25.611,646,100——
2020-09-09$27.05$27.051,281,800——
2020-09-08$26.19$26.192,007,000——
2020-09-04$27.05$27.052,141,300——
2020-09-03$26.80$26.802,989,400——
2020-09-02$29.47$29.472,672,100——
2020-09-01$29.58$29.582,858,200——
2020-08-31$28.72$28.722,728,600——
2020-08-28$28.80$28.801,875,900——
2020-08-27$28.19$28.191,783,400——
2020-08-26$27.86$27.863,203,700——
2020-08-25$27.11$27.112,663,300——
2020-08-24$26.44$26.443,335,000——
2020-08-21$24.69$24.69777,000——
2020-08-20$24.59$24.591,288,000——
2020-08-19$24.84$24.841,812,100——
2020-08-18$25.50$25.501,967,300——
2020-08-17$24.80$24.801,831,900——
2020-08-14$24.12$24.123,122,700——
2020-08-13$24.72$24.722,731,500——
2020-08-12$25.73$25.733,038,300——
2020-08-11$24.06$24.066,224,200——
2020-08-10$24.04$24.047,051,900——
2020-08-07$26.66$26.662,473,300——
2020-08-06$28.01$28.014,706,300——
2020-08-05$27.06$27.066,063,600——
2020-08-04$25.11$25.112,245,200——
2020-08-03$24.10$24.102,205,200——
2020-07-31$24.32$24.323,290,500——
2020-07-30$23.43$23.431,243,500——
2020-07-29$23.46$23.461,280,500——
2020-07-28$22.78$22.781,910,800——
2020-07-27$22.37$22.371,101,500——
2020-07-24$22.47$22.472,068,600——
2020-07-23$22.79$22.792,497,800——
2020-07-22$23.79$23.792,880,100——
2020-07-21$24.97$24.977,443,200——
2020-07-20$24.82$24.822,332,600——
2020-07-17$24.28$24.282,469,300——
2020-07-16$23.55$23.551,752,000——
2020-07-15$23.74$23.742,444,500——
2020-07-14$23.97$23.972,809,900——
2020-07-13$23.74$23.742,058,700——
2020-07-10$24.40$24.401,935,800——
2020-07-09$24.31$24.314,491,600——
2020-07-08$23.66$23.663,471,200——
2020-07-07$22.42$22.422,675,100——
2020-07-06$22.48$22.485,609,500——
2020-07-02$19.48$19.481,864,500——
2020-07-01$19.49$19.491,565,200——
2020-06-30$18.67$18.673,123,400——
2020-06-29$18.83$18.832,173,900——
2020-06-26$18.63$18.631,769,900——
2020-06-25$18.54$18.541,492,800——
2020-06-24$17.98$17.982,268,500——
2020-06-23$18.52$18.524,315,200——
2020-06-22$19.50$19.502,864,100——
2020-06-19$20.22$20.224,932,400——
2020-06-18$19.47$19.472,765,900——
2020-06-17$19.03$19.033,748,200——
2020-06-16$18.49$18.493,553,500——
2020-06-15$17.44$17.443,599,900——
2020-06-12$16.48$16.483,655,700——
2020-06-11$17.25$17.258,338,200——
2020-06-10$16.04$16.042,759,300——
2020-06-09$15.91$15.912,322,400——
2020-06-08$16.59$16.592,197,600——
2020-06-05$16.68$16.684,624,400——
2020-06-04$16.93$16.932,912,000——
2020-06-03$16.82$16.823,752,200——
2020-06-02$16.57$16.573,053,500——
2020-06-01$16.05$16.053,001,500——
2020-05-29$15.52$15.522,890,300——
2020-05-28$15.61$15.612,261,300——
2020-05-27$16.30$16.302,417,400——
2020-05-26$16.32$16.324,010,700——
2020-05-22$15.54$15.546,535,200——
2020-05-21$17.09$17.098,391,700——
2020-05-20$19.15$19.157,926,600——
2020-05-19$18.75$18.754,378,200——
2020-05-18$17.50$17.504,152,300——
2020-05-15$17.13$17.132,675,600——
2020-05-14$16.34$16.341,465,100——
2020-05-13$16.03$16.031,719,200——
2020-05-12$15.84$15.841,982,900——
2020-05-11$16.10$16.101,934,400——
2020-05-08$15.85$15.851,734,300——
2020-05-07$15.50$15.501,527,100——
2020-05-06$15.04$15.041,337,000——
2020-05-05$14.70$14.702,265,500——
2020-05-04$15.10$15.101,893,900——
2020-05-01$15.11$15.113,353,700——
2020-04-30$16.23$16.232,571,000——
2020-04-29$15.99$15.991,950,400——
2020-04-28$15.71$15.711,954,700——
2020-04-27$16.32$16.323,387,400——
2020-04-24$16.21$16.212,761,300——
2020-04-23$15.39$15.392,001,700——
2020-04-22$15.44$15.442,591,700——
2020-04-21$15.17$15.173,093,000——
2020-04-20$16.18$16.182,114,300——
2020-04-17$16.55$16.552,749,000——
2020-04-16$16.05$16.052,421,200——
2020-04-15$16.54$16.542,586,300——
2020-04-14$16.58$16.583,209,200——
2020-04-13$15.95$15.952,235,300——
2020-04-09$15.62$15.622,344,300——
2020-04-08$15.37$15.373,490,400——
2020-04-07$15.08$15.085,678,700——
2020-04-06$16.13$16.132,577,300——
2020-04-03$15.97$15.976,420,100——
2020-04-02$16.99$16.991,930,900——
2020-04-01$16.70$16.702,486,200——
2020-03-31$16.95$16.952,758,000——
2020-03-30$16.90$16.902,297,800——
2020-03-27$16.49$16.492,767,400——
2020-03-26$16.70$16.704,052,300——
2020-03-25$14.98$14.984,794,400——
2020-03-24$14.18$14.184,450,800——
2020-03-23$13.49$13.492,589,100——
2020-03-20$13.36$13.362,100,400——
2020-03-19$13.04$13.043,788,100——
2020-03-18$12.36$12.366,321,000——
2020-03-17$14.85$14.856,247,000——
2020-03-16$14.44$14.443,756,000——
2020-03-13$15.40$15.404,488,200——
2020-03-12$15.46$15.466,170,000——
2020-03-11$17.75$17.752,001,700——
2020-03-10$18.84$18.842,538,900——
2020-03-09$18.99$18.993,218,600——
2020-03-06$19.90$19.902,562,200——
2020-03-05$20.10$20.102,460,900——
2020-03-04$20.38$20.382,696,700——
2020-03-03$19.21$19.212,025,900——
2020-03-02$19.39$19.392,438,400——
2020-02-28$19.81$19.814,588,500——
2020-02-27$18.58$18.583,501,100——
2020-02-26$19.60$19.601,954,900——
2020-02-25$19.27$19.273,243,100——
2020-02-24$19.49$19.492,988,700——
2020-02-21$20.05$20.052,469,000——
2020-02-20$20.93$20.932,251,600——
2020-02-19$20.61$20.611,736,600——
2020-02-18$20.58$20.582,375,100——
2020-02-14$21.05$21.052,011,900——
2020-02-13$20.54$20.542,428,200——
2020-02-12$20.99$20.992,715,900——
2020-02-11$20.39$20.394,655,700——
2020-02-10$20.31$20.314,037,900——
2020-02-07$19.09$19.091,382,900——
2020-02-06$19.06$19.063,279,600——
2020-02-05$18.65$18.652,300,600——
2020-02-04$18.87$18.872,733,200——
2020-02-03$18.60$18.602,561,700——
2020-01-31$17.88$17.882,477,800——
2020-01-30$18.14$18.142,691,600——
2020-01-29$18.42$18.421,606,400——
2020-01-28$18.21$18.213,067,600——
2020-01-27$17.93$17.933,955,000——
2020-01-24$18.15$18.153,463,000——
2020-01-23$19.00$19.005,904,500——
2020-01-22$18.39$18.398,765,800——
2020-01-21$20.48$20.482,931,300——
2020-01-17$20.43$20.431,870,600——
2020-01-16$20.50$20.502,136,900——
2020-01-15$20.68$20.682,483,900——
2020-01-14$20.59$20.593,417,500——
2020-01-13$21.04$21.043,569,600——
2020-01-10$20.39$20.394,055,200——
2020-01-09$20.98$20.985,436,900——
2020-01-08$20.95$20.953,218,900——
2020-01-07$20.82$20.825,678,900——
2020-01-06$19.83$19.834,836,900——
2020-01-03$19.24$19.244,500,900——
2020-01-02$20.02$20.027,344,800——