Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.60	15.82	14.98	15.52	2,892,200	-0.09(-0.58%)
May 28, 2020	16.08	16.25	15.52	15.61	2,261,340	-0.69(-4.23%)
May 27, 2020	16.50	16.75	15.84	16.30	2,416,819	-0.02(-0.12%)
May 26, 2020	16.00	16.88	16.00	16.32	4,010,103	+0.78(+5.02%)
May 22, 2020	16.52	16.52	15.31	15.54	6,535,100	-1.55(-9.07%)
May 21, 2020	17.57	17.98	16.51	17.09	8,390,913	-2.06(-10.76%)
May 20, 2020	19.14	20.12	18.62	19.15	7,910,259	+0.40(+2.13%)
May 19, 2020	17.96	19.18	17.75	18.75	4,376,679	+1.25(+7.14%)
May 18, 2020	17.72	18.41	17.33	17.50	4,153,762	+0.37(+2.16%)
May 15, 2020	16.12	17.25	16.10	17.13	2,675,500	+0.79(+4.83%)
May 14, 2020	15.80	16.39	15.31	16.34	1,465,110	+0.31(+1.93%)
May 13, 2020	16.00	16.23	15.57	16.03	1,719,561	+0.19(+1.20%)
May 12, 2020	16.40	16.57	15.80	15.84	1,980,848	-0.26(-1.61%)
May 11, 2020	15.80	16.14	15.64	16.10	1,930,907	+0.25(+1.58%)
May 08, 2020	15.58	16.21	15.42	15.85	1,740,100	+0.35(+2.26%)
May 07, 2020	15.22	15.57	15.02	15.50	1,528,316	+0.46(+3.06%)
May 06, 2020	15.13	15.34	14.87	15.04	1,337,198	+0.34(+2.31%)
May 05, 2020	15.46	15.82	14.64	14.70	2,265,469	-0.40(-2.65%)
May 04, 2020	14.81	15.25	14.75	15.10	1,893,868	-0.01(-0.07%)
May 01, 2020	15.68	15.85	14.53	15.11	3,353,700	-1.12(-6.90%)
Apr 30, 2020	16.03	16.98	15.76	16.23	2,570,980	+0.24(+1.50%)
Apr 29, 2020	15.92	16.09	15.41	15.99	1,950,121	+0.28(+1.78%)
Apr 28, 2020	16.60	16.60	15.51	15.71	1,953,564	-0.61(-3.74%)
Apr 27, 2020	16.45	16.72	16.27	16.32	3,387,431	+0.11(+0.68%)
Apr 24, 2020	15.59	16.32	15.30	16.21	2,763,600	+0.82(+5.33%)
Apr 23, 2020	15.28	15.74	15.20	15.39	2,001,523	-0.05(-0.32%)
Apr 22, 2020	15.49	15.53	14.87	15.44	2,591,741	+0.27(+1.78%)
Apr 21, 2020	15.82	15.94	14.76	15.17	3,092,428	-1.01(-6.24%)
Apr 20, 2020	16.30	16.74	15.95	16.18	2,114,537	-0.37(-2.24%)
Apr 17, 2020	16.46	16.61	15.91	16.55	2,749,000	+0.50(+3.12%)
Apr 16, 2020	16.61	16.82	15.82	16.05	2,413,973	-0.49(-2.96%)
Apr 15, 2020	16.20	16.80	15.66	16.54	2,586,308	-0.04(-0.24%)
Apr 14, 2020	16.39	16.88	16.05	16.58	3,208,643	+0.63(+3.95%)
Apr 13, 2020	15.56	16.12	15.33	15.95	2,235,382	+0.33(+2.11%)
Apr 09, 2020	15.50	15.85	15.03	15.62	2,344,300	+0.25(+1.63%)
Apr 08, 2020	14.71	15.74	14.70	15.37	3,489,642	+0.29(+1.92%)
Apr 07, 2020	16.61	16.75	14.50	15.08	5,673,693	-1.05(-6.51%)
Apr 06, 2020	16.59	16.84	16.06	16.13	2,575,038	+0.16(+1.00%)
Apr 03, 2020	18.02	18.54	15.70	15.97	6,420,100	-1.02(-6.00%)
Apr 02, 2020	16.53	17.30	16.10	16.99	1,930,812	+0.29(+1.74%)
Apr 01, 2020	16.59	17.75	16.46	16.70	2,484,378	-0.25(-1.47%)
Mar 31, 2020	16.93	17.59	16.54	16.95	2,760,572	+0.05(+0.30%)
Mar 30, 2020	16.60	16.97	16.10	16.90	2,296,568	+0.41(+2.49%)
Mar 27, 2020	15.97	17.05	15.79	16.49	2,767,400	-0.21(-1.26%)
Mar 26, 2020	15.50	17.18	15.40	16.70	4,052,797	+1.72(+11.48%)
Mar 25, 2020	14.52	16.38	14.50	14.98	4,794,409	+0.80(+5.64%)
Mar 24, 2020	14.27	14.71	13.57	14.18	4,450,798	+0.69(+5.11%)
Mar 23, 2020	13.07	13.59	12.41	13.49	2,588,560	+0.13(+0.97%)
Mar 20, 2020	13.80	13.99	13.15	13.36	2,100,300	+0.32(+2.45%)
Mar 19, 2020	12.36	13.87	12.27	13.04	3,785,738	+0.68(+5.50%)
Mar 18, 2020	13.89	14.36	11.78	12.36	6,317,011	-2.49(-16.77%)
Mar 17, 2020	14.97	15.15	13.01	14.85	6,245,600	+0.41(+2.84%)
Mar 16, 2020	14.01	15.13	13.85	14.44	3,751,198	-0.96(-6.23%)
Mar 13, 2020	16.22	16.38	14.51	15.40	4,488,100	-0.06(-0.39%)
Mar 12, 2020	16.74	16.74	14.58	15.46	6,169,657	-2.29(-12.90%)
Mar 11, 2020	18.25	19.19	17.56	17.75	2,001,804	-1.09(-5.79%)
Mar 10, 2020	19.50	19.55	18.07	18.84	2,536,681	-0.15(-0.79%)
Mar 09, 2020	18.38	19.59	17.81	18.99	3,215,517	-0.91(-4.57%)
Mar 06, 2020	19.76	20.00	19.30	19.90	2,562,200	-0.20(-1.00%)
Mar 05, 2020	20.15	20.48	19.50	20.10	2,460,941	-0.28(-1.37%)
Mar 04, 2020	19.40	20.68	19.29	20.38	2,696,676	+1.17(+6.09%)
Mar 03, 2020	19.41	19.90	18.70	19.21	2,024,357	-0.18(-0.93%)