Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Huya (HUYA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.475 2.495 2.445 2.45 40,426
9th Jul 2026 (Thu) 2.42 2.53 2.415 2.51 53,913
8th Jul 2026 (Wed) 2.40 2.42 2.38 2.42 27,846
7th Jul 2026 (Tue) 2.435 2.435 2.35 2.35 46,255
6th Jul 2026 (Mon) 2.45 2.49 2.41 2.41 49,224
3rd Jul 2026 (Fri) 2.43 2.43 2.38 2.38 0
2nd Jul 2026 (Thu) 2.43 2.43 2.37 2.38 35,976
1st Jul 2026 (Wed) 2.34 2.435 2.34 2.42 51,153
30th Jun 2026 (Tue) 2.31 2.345 2.30 2.30 20,296
29th Jun 2026 (Mon) 2.29 2.325 2.285 2.32 31,287
26th Jun 2026 (Fri) 2.21 2.27 2.205 2.27 58,599
25th Jun 2026 (Thu) 2.225 2.225 2.18 2.19 31,174
24th Jun 2026 (Wed) 2.25 2.285 2.23 2.23 69,374
23rd Jun 2026 (Tue) 2.25 2.29 2.25 2.27 43,603
22nd Jun 2026 (Mon) 2.29 2.30 2.24 2.25 57,424
19th Jun 2026 (Fri) 2.315 2.335 2.26 2.26 49,825
18th Jun 2026 (Thu) 2.315 2.335 2.26 2.26 49,825
17th Jun 2026 (Wed) 2.28 2.34 2.26 2.30 96,533
16th Jun 2026 (Tue) 2.43 2.43 2.34 2.35 122,586
15th Jun 2026 (Mon) 2.53 2.54 2.43 2.43 120,193
12th Jun 2026 (Fri) 2.50 2.53 2.465 2.47 87,360
11th Jun 2026 (Thu) 2.46 2.495 2.45 2.47 26,023
10th Jun 2026 (Wed) 2.49 2.50 2.44 2.47 32,235
9th Jun 2026 (Tue) 2.49 2.51 2.45 2.49 39,674
8th Jun 2026 (Mon) 2.50 2.515 2.48 2.49 35,450
5th Jun 2026 (Fri) 2.56 2.575 2.48 2.48 60,755
4th Jun 2026 (Thu) 2.63 2.63 2.56 2.56 65,580
3rd Jun 2026 (Wed) 2.67 2.67 2.595 2.63 61,722
2nd Jun 2026 (Tue) 2.68 2.735 2.64 2.72 118,478
1st Jun 2026 (Mon) 2.56 2.68 2.535 2.67 205,550
29th May 2026 (Fri) 2.56 2.60 2.53 2.50 68,307
28th May 2026 (Thu) 2.52 2.64 2.515 2.57 154,338
27th May 2026 (Wed) 2.50 2.60 2.49 2.51 130,675
26th May 2026 (Tue) 2.56 2.56 2.48 2.51 217,149
25th May 2026 (Mon) 2.62 2.62 2.44 2.52 382,956
22nd May 2026 (Fri) 2.62 2.62 2.44 2.52 382,956
21st May 2026 (Thu) 2.70 2.725 2.665 2.70 97,222
20th May 2026 (Wed) 2.76 2.84 2.70 2.70 106,038
19th May 2026 (Tue) 2.78 2.865 2.77 2.77 63,424
18th May 2026 (Mon) 2.88 2.88 2.78 2.80 81,899
15th May 2026 (Fri) 2.91 2.945 2.89 2.92 66,484
14th May 2026 (Thu) 3.06 3.06 2.895 2.98 182,374
13th May 2026 (Wed) 3.18 3.215 3.07 3.08 27,386
12th May 2026 (Tue) 3.05 3.17 2.955 3.09 194,107
11th May 2026 (Mon) 3.11 3.28 3.09 3.28 79,234
FTSE 100 Latest
Value10,497.29
Change24.84