Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.29	21.96	21.20	21.37	1,617,700	-0.48(-2.20%)
May 30, 2019	21.30	22.07	21.18	21.85	2,104,629	+0.75(+3.55%)
May 29, 2019	20.74	21.28	20.58	21.10	1,501,022	+0.11(+0.52%)
May 28, 2019	21.71	21.84	20.99	20.99	2,074,510	+0.14(+0.67%)
May 24, 2019	20.45	21.07	20.45	20.85	1,998,700	+0.58(+2.86%)
May 23, 2019	20.00	20.66	19.87	20.27	2,834,496	-0.20(-0.98%)
May 22, 2019	20.24	21.27	20.10	20.47	3,271,924	-0.21(-1.02%)
May 21, 2019	19.90	20.77	19.85	20.68	3,116,512	+1.08(+5.51%)
May 20, 2019	20.61	20.77	19.48	19.60	5,925,931	-2.05(-9.47%)
May 17, 2019	20.30	21.68	20.06	21.65	7,646,000	+0.68(+3.24%)
May 16, 2019	21.80	22.05	20.85	20.97	4,521,648	-0.54(-2.51%)
May 15, 2019	20.40	21.69	20.40	21.51	3,320,868	+1.04(+5.08%)
May 14, 2019	20.31	20.74	19.60	20.47	4,769,533	+0.42(+2.09%)
May 13, 2019	20.80	20.98	19.91	20.05	3,910,890	-1.94(-8.82%)
May 10, 2019	22.57	23.08	21.56	21.99	2,734,100	-0.59(-2.61%)
May 09, 2019	21.61	22.74	20.91	22.58	3,921,705	+0.48(+2.17%)
May 08, 2019	22.24	22.38	21.87	22.10	2,557,790	+0.25(+1.14%)
May 07, 2019	22.53	22.71	21.70	21.85	3,971,216	-1.03(-4.50%)
May 06, 2019	22.39	23.18	22.09	22.88	4,063,879	-0.96(-4.03%)
May 03, 2019	22.90	23.90	22.82	23.84	2,385,900	+0.95(+4.15%)
May 02, 2019	22.86	23.23	22.27	22.89	2,552,241	-0.02(-0.09%)
May 01, 2019	24.00	24.10	22.71	22.91	2,920,434	-0.98(-4.10%)
Apr 30, 2019	22.95	24.24	22.87	23.89	4,162,915	+0.83(+3.60%)
Apr 29, 2019	22.78	23.14	22.60	23.06	1,908,406	+0.17(+0.74%)
Apr 26, 2019	22.94	23.11	22.28	22.89	2,917,500	-0.07(-0.30%)
Apr 25, 2019	22.85	23.18	22.72	22.96	3,355,107	+0.01(+0.04%)
Apr 24, 2019	22.64	22.98	22.20	22.95	2,577,156	+0.29(+1.28%)
Apr 23, 2019	22.48	22.85	22.41	22.66	2,463,189	+0.28(+1.25%)
Apr 22, 2019	22.50	23.03	22.35	22.38	2,982,168	-0.56(-2.44%)
Apr 18, 2019	22.05	23.07	22.01	22.94	3,297,800	+0.92(+4.18%)
Apr 17, 2019	22.81	22.87	21.98	22.02	3,803,513	-0.49(-2.18%)
Apr 16, 2019	22.85	23.35	22.45	22.51	4,432,911	+0.26(+1.17%)
Apr 15, 2019	22.88	23.01	22.10	22.25	4,003,519	-0.76(-3.30%)
Apr 12, 2019	23.02	23.77	22.70	23.01	6,019,600	+0.24(+1.05%)
Apr 11, 2019	22.95	23.19	22.48	22.77	8,983,889	-0.44(-1.90%)
Apr 10, 2019	23.92	24.05	22.67	23.21	18,358,676	-1.12(-4.60%)
Apr 09, 2019	24.82	25.21	24.08	24.33	6,068,752	-0.90(-3.57%)
Apr 08, 2019	25.03	26.08	24.85	25.23	3,011,333	-0.76(-2.92%)
Apr 05, 2019	26.13	26.56	25.89	25.99	3,060,900	+0.25(+0.97%)
Apr 04, 2019	26.96	26.96	24.88	25.74	6,573,758	-1.30(-4.81%)
Apr 03, 2019	28.23	28.38	26.37	27.04	4,184,034	-0.66(-2.38%)
Apr 02, 2019	28.88	29.25	27.67	27.70	2,696,568	-1.60(-5.46%)
Apr 01, 2019	28.81	29.45	27.92	29.30	3,548,885	+1.17(+4.16%)
Mar 29, 2019	27.44	28.86	27.42	28.13	4,365,300	+1.17(+4.34%)
Mar 28, 2019	25.95	27.03	25.65	26.96	1,838,807	+0.85(+3.26%)
Mar 27, 2019	25.72	26.19	25.06	26.11	1,601,359	+0.30(+1.16%)
Mar 26, 2019	26.12	26.35	25.30	25.81	2,185,238	-0.06(-0.23%)
Mar 25, 2019	24.70	26.06	24.53	25.87	3,331,381	+0.84(+3.36%)
Mar 22, 2019	27.13	27.50	25.00	25.03	5,474,000	-2.96(-10.58%)
Mar 21, 2019	27.17	28.29	27.05	27.99	1,599,294	+0.26(+0.94%)
Mar 20, 2019	27.36	27.94	26.41	27.73	2,829,721	-0.29(-1.03%)
Mar 19, 2019	28.05	28.44	27.01	28.02	3,298,305	+0.19(+0.68%)
Mar 18, 2019	27.00	28.05	27.00	27.83	4,098,302	+1.12(+4.19%)
Mar 15, 2019	24.75	27.12	24.59	26.71	6,388,800	+2.24(+9.15%)
Mar 14, 2019	24.60	24.77	24.08	24.47	3,598,987	-0.63(-2.51%)
Mar 13, 2019	25.50	26.45	24.97	25.10	3,007,714	-1.00(-3.83%)
Mar 12, 2019	25.59	26.28	24.88	26.10	3,824,052	+0.64(+2.51%)
Mar 11, 2019	24.52	25.74	24.43	25.46	4,319,957	+1.32(+5.47%)
Mar 08, 2019	23.73	24.48	22.70	24.14	7,628,900	-1.08(-4.28%)
Mar 07, 2019	26.77	26.90	25.10	25.22	8,468,857	-2.10(-7.69%)
Mar 06, 2019	29.26	29.44	26.10	27.32	12,692,540	-2.64(-8.81%)
Mar 05, 2019	26.40	30.00	24.01	29.96	21,936,206	+5.40(+21.99%)
Mar 04, 2019	25.50	25.63	23.68	24.56	6,513,981	-0.65(-2.58%)