Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.190	4.473	4.180	4.230	1,992,315	+0.23(+5.75%)
May 27, 2022	4.040	4.080	3.880	4.000	4,379,730	+0.01(+0.25%)
May 26, 2022	3.710	4.115	3.690	3.990	1,908,538	+0.31(+8.42%)
May 25, 2022	3.600	3.760	3.600	3.680	761,578	+0.10(+2.79%)
May 24, 2022	3.970	3.980	3.505	3.580	1,805,364	-0.51(-12.47%)
May 23, 2022	4.160	4.195	4.000	4.090	743,620	-0.11(-2.62%)
May 20, 2022	4.210	4.310	4.070	4.200	1,192,804	+0.05(+1.20%)
May 19, 2022	3.940	4.297	3.902	4.150	1,858,056	+0.02(+0.48%)
May 18, 2022	3.930	4.200	3.870	4.130	3,104,088	+0.13(+3.25%)
May 17, 2022	3.760	4.120	3.750	4.000	2,262,136	+0.09(+2.30%)
May 16, 2022	3.830	4.281	3.815	3.910	2,800,225	+0.02(+0.51%)
May 13, 2022	3.300	3.890	3.260	3.890	3,579,508	+0.69(+21.56%)
May 12, 2022	3.150	3.410	3.040	3.200	3,312,241	-0.01(-0.31%)
May 11, 2022	3.460	3.620	3.210	3.210	1,572,359	-0.15(-4.46%)
May 10, 2022	3.470	3.530	3.290	3.360	1,617,136	+0.02(+0.60%)
May 09, 2022	3.530	3.590	3.320	3.340	1,223,904	-0.32(-8.74%)
May 06, 2022	3.890	3.920	3.650	3.660	971,705	-0.31(-7.81%)
May 05, 2022	4.190	4.190	3.885	3.970	974,035	-0.45(-10.18%)
May 04, 2022	4.070	4.420	4.000	4.420	1,537,086	+0.24(+5.74%)
May 03, 2022	4.190	4.380	4.145	4.180	680,499	-0.10(-2.34%)
May 02, 2022	4.050	4.340	4.000	4.280	1,000,475	+0.15(+3.63%)
Apr 29, 2022	4.220	4.310	4.115	4.130	2,252,504	+0.29(+7.55%)
Apr 28, 2022	3.770	3.930	3.620	3.840	1,412,890	+0.14(+3.78%)
Apr 27, 2022	3.670	3.950	3.590	3.700	1,335,979	+0.13(+3.64%)
Apr 26, 2022	3.890	3.900	3.510	3.570	1,828,106	-0.33(-8.46%)
Apr 25, 2022	3.900	3.958	3.760	3.900	1,330,540	-0.05(-1.27%)
Apr 22, 2022	4.000	4.240	3.890	3.950	1,810,214	+0.06(+1.54%)
Apr 21, 2022	4.030	4.100	3.890	3.890	1,600,149	-0.19(-4.66%)
Apr 20, 2022	4.300	4.300	4.040	4.080	902,389	-0.23(-5.34%)
Apr 19, 2022	4.150	4.315	4.045	4.310	1,038,501	+0.08(+1.89%)
Apr 18, 2022	4.500	4.540	4.205	4.230	1,407,012	-0.30(-6.62%)
Apr 14, 2022	4.700	4.720	4.510	4.530	738,278	-0.20(-4.23%)
Apr 13, 2022	4.690	4.800	4.650	4.730	757,018	+0.07(+1.50%)
Apr 12, 2022	4.790	4.890	4.580	4.660	1,332,091	-0.09(-1.89%)
Apr 11, 2022	5.030	5.030	4.620	4.750	2,187,356	+0.12(+2.59%)
Apr 08, 2022	4.750	4.910	4.620	4.630	1,404,613	-0.15(-3.14%)
Apr 07, 2022	5.050	5.052	4.675	4.780	1,586,705	-0.33(-6.46%)
Apr 06, 2022	5.000	5.170	4.900	5.110	1,434,168	+0.01(+0.20%)
Apr 05, 2022	5.240	5.240	5.005	5.100	1,344,200	-0.16(-3.04%)
Apr 04, 2022	5.000	5.400	4.980	5.260	2,161,366	+0.44(+9.13%)
Apr 01, 2022	4.770	4.975	4.750	4.820	3,039,616	+0.35(+7.83%)
Mar 31, 2022	4.850	4.870	4.460	4.470	2,340,540	-0.43(-8.78%)
Mar 30, 2022	4.960	5.290	4.830	4.900	5,329,349	-0.35(-6.67%)
Mar 29, 2022	5.330	5.425	5.079	5.250	5,814,186	+0.00(+0.00%)
Mar 28, 2022	5.280	5.390	5.095	5.250	2,490,756	+0.02(+0.38%)
Mar 25, 2022	5.300	5.305	5.082	5.230	2,563,063	-0.43(-7.60%)
Mar 24, 2022	5.520	5.665	5.130	5.660	3,659,286	-0.01(-0.18%)
Mar 23, 2022	5.260	6.055	5.010	5.670	5,445,097	+0.35(+6.58%)
Mar 22, 2022	5.140	5.450	4.770	5.320	6,003,181	+0.35(+7.04%)
Mar 21, 2022	5.090	5.345	4.880	4.970	3,893,062	-0.33(-6.23%)
Mar 18, 2022	4.740	5.300	4.740	5.300	5,067,161	+0.56(+11.81%)
Mar 17, 2022	4.750	5.080	4.500	4.740	3,379,112	-0.35(-6.88%)
Mar 16, 2022	4.320	5.200	4.155	5.090	9,222,890	+1.45(+39.84%)
Mar 15, 2022	3.240	3.930	3.230	3.640	5,634,575	+0.26(+7.69%)
Mar 14, 2022	3.450	3.875	3.380	3.380	5,293,134	-0.28(-7.65%)
Mar 11, 2022	4.430	4.440	3.660	3.660	4,280,278	-0.67(-15.47%)
Mar 10, 2022	4.290	4.400	4.140	4.330	3,132,890	-0.20(-4.42%)
Mar 09, 2022	4.560	4.650	4.450	4.530	1,539,585	+0.12(+2.72%)
Mar 08, 2022	4.310	4.555	4.145	4.410	2,198,726	+0.10(+2.32%)
Mar 07, 2022	4.300	4.510	4.300	4.310	1,795,630	-0.10(-2.27%)
Mar 04, 2022	4.660	4.820	4.380	4.410	2,460,075	-0.31(-6.57%)
Mar 03, 2022	5.240	5.240	4.680	4.720	1,805,414	-0.35(-6.90%)
Mar 02, 2022	5.260	5.320	4.905	5.070	2,126,892	-0.13(-2.50%)