Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.300	4.450	4.290	4.300	704,750	-0.11(-2.49%)
Feb 27, 2023	4.480	4.560	4.380	4.410	635,008	+0.05(+1.15%)
Feb 24, 2023	4.400	4.420	4.250	4.360	1,196,966	-0.20(-4.39%)
Feb 23, 2023	4.830	4.920	4.510	4.560	961,100	-0.10(-2.15%)
Feb 22, 2023	4.650	4.815	4.560	4.660	935,994	+0.06(+1.30%)
Feb 21, 2023	4.660	4.760	4.542	4.600	1,052,056	-0.15(-3.16%)
Feb 17, 2023	4.920	4.970	4.720	4.750	895,495	-0.25(-5.00%)
Feb 16, 2023	5.190	5.200	4.960	5.000	930,543	-0.12(-2.34%)
Feb 15, 2023	5.040	5.160	4.940	5.120	883,742	-0.01(-0.19%)
Feb 14, 2023	5.200	5.250	5.075	5.130	886,262	-0.15(-2.84%)
Feb 13, 2023	5.250	5.460	5.190	5.280	970,305	+0.14(+2.72%)
Feb 10, 2023	5.310	5.380	5.060	5.140	1,318,318	-0.35(-6.38%)
Feb 09, 2023	5.520	5.770	5.460	5.490	1,255,008	+0.15(+2.81%)
Feb 08, 2023	5.450	5.560	5.340	5.340	956,062	-0.12(-2.20%)
Feb 07, 2023	5.450	5.615	5.310	5.460	1,052,474	+0.07(+1.30%)
Feb 06, 2023	5.430	5.535	5.260	5.390	2,053,213	-0.32(-5.60%)
Feb 03, 2023	6.100	6.180	5.670	5.710	1,980,520	-0.50(-8.05%)
Feb 02, 2023	6.280	6.495	6.130	6.210	2,482,208	-0.03(-0.48%)
Feb 01, 2023	5.740	6.427	5.740	6.240	3,716,657	+0.74(+13.45%)
Jan 31, 2023	5.500	5.560	5.290	5.500	2,336,432	-0.14(-2.48%)
Jan 30, 2023	5.500	5.725	5.310	5.640	2,837,622	-0.13(-2.25%)
Jan 27, 2023	5.980	6.015	5.720	5.770	1,753,768	-0.27(-4.47%)
Jan 26, 2023	5.800	6.180	5.720	6.040	2,621,679	+0.38(+6.71%)
Jan 25, 2023	5.610	5.680	5.450	5.660	1,028,991	-0.04(-0.70%)
Jan 24, 2023	5.640	5.819	5.600	5.700	1,100,885	-0.04(-0.70%)
Jan 23, 2023	5.360	5.820	5.310	5.740	2,077,614	+0.43(+8.10%)
Jan 20, 2023	5.280	5.445	5.200	5.310	1,402,929	+0.10(+1.92%)
Jan 19, 2023	4.690	5.320	4.680	5.210	2,541,761	+0.47(+9.92%)
Jan 18, 2023	5.110	5.240	4.720	4.740	1,595,437	-0.29(-5.77%)
Jan 17, 2023	5.210	5.250	4.800	5.030	1,822,642	-0.34(-6.33%)
Jan 13, 2023	4.970	5.460	4.970	5.370	2,563,608	+0.53(+10.95%)
Jan 12, 2023	4.800	4.935	4.560	4.840	1,560,630	-0.03(-0.62%)
Jan 11, 2023	5.080	5.270	4.810	4.870	5,439,905	-0.24(-4.70%)
Jan 10, 2023	5.110	5.170	4.850	5.110	4,132,546	+0.02(+0.39%)
Jan 09, 2023	5.000	5.500	4.960	5.090	5,687,114	+0.20(+4.09%)
Jan 06, 2023	4.900	5.020	4.660	4.890	5,612,821	-0.16(-3.17%)
Jan 05, 2023	4.530	5.070	4.450	5.050	6,817,708	+0.47(+10.26%)
Jan 04, 2023	4.500	4.600	4.328	4.580	3,895,362	+0.27(+6.26%)
Jan 03, 2023	4.020	4.500	4.020	4.310	4,910,797	+0.36(+9.11%)
Dec 30, 2022	3.700	4.095	3.640	3.950	2,459,569	+0.11(+2.86%)
Dec 29, 2022	3.730	3.920	3.410	3.840	3,675,242	+0.24(+6.67%)
Dec 28, 2022	4.250	4.370	3.580	3.600	3,928,976	-0.75(-17.24%)
Dec 27, 2022	3.700	4.360	3.650	4.350	4,792,923	+0.64(+17.25%)
Dec 23, 2022	3.800	3.909	3.600	3.710	2,698,291	-0.09(-2.37%)
Dec 22, 2022	3.840	3.840	3.515	3.800	3,065,698	-0.04(-1.04%)
Dec 21, 2022	3.260	3.890	3.165	3.840	6,232,896	+0.54(+16.36%)
Dec 20, 2022	3.050	3.300	2.980	3.300	2,578,448	+0.16(+5.10%)
Dec 19, 2022	3.090	3.140	2.906	3.140	1,642,185	+0.09(+2.95%)
Dec 16, 2022	3.020	3.160	3.020	3.050	1,640,751	+0.07(+2.35%)
Dec 15, 2022	3.140	3.260	2.920	2.980	3,487,205	-0.38(-11.31%)
Dec 14, 2022	3.170	3.390	3.000	3.360	5,340,213	+0.19(+5.99%)
Dec 13, 2022	3.070	3.200	2.970	3.170	3,457,091	+0.33(+11.62%)
Dec 12, 2022	3.280	3.340	2.810	2.840	5,324,017	-0.63(-18.16%)
Dec 09, 2022	2.850	3.790	2.830	3.470	14,937,510	+0.66(+23.49%)
Dec 08, 2022	2.650	3.025	2.650	2.810	3,817,183	+0.26(+10.20%)
Dec 07, 2022	2.600	2.620	2.480	2.550	1,554,195	-0.14(-5.20%)
Dec 06, 2022	2.780	2.800	2.605	2.690	1,446,420	-0.05(-1.82%)
Dec 05, 2022	3.020	3.120	2.710	2.740	2,251,793	-0.19(-6.48%)
Dec 02, 2022	2.600	2.980	2.550	2.930	2,905,409	+0.26(+9.74%)