Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.28	18.28	17.63	18.06	2,643,314	-0.44(-2.36%)
Nov 27, 2019	18.49	18.63	17.99	18.50	2,879,558	+0.03(+0.14%)
Nov 26, 2019	18.50	18.83	17.98	18.47	9,990,575	-0.16(-0.87%)
Nov 25, 2019	18.84	18.99	18.41	18.63	2,481,888	+0.00(+0.00%)
Nov 22, 2019	18.32	18.71	18.20	18.63	1,729,417	+0.36(+1.97%)
Nov 21, 2019	18.73	18.86	18.03	18.27	3,462,801	-0.49(-2.60%)
Nov 20, 2019	18.98	19.08	18.30	18.76	4,235,147	-0.49(-2.53%)
Nov 19, 2019	19.83	19.83	19.22	19.25	2,013,834	-0.42(-2.13%)
Nov 18, 2019	19.12	19.96	18.69	19.67	2,773,623	+0.46(+2.41%)
Nov 15, 2019	19.34	19.47	18.78	19.21	4,240,589	+0.03(+0.18%)
Nov 14, 2019	20.54	20.64	19.15	19.17	3,994,778	-1.52(-7.36%)
Nov 13, 2019	21.40	21.52	19.74	20.70	6,303,965	-0.07(-0.33%)
Nov 12, 2019	21.88	22.17	20.57	20.76	5,880,703	-0.93(-4.30%)
Nov 11, 2019	21.23	21.89	21.05	21.70	4,587,472	+0.09(+0.40%)
Nov 08, 2019	20.71	21.65	20.50	21.61	3,801,867	+0.86(+4.17%)
Nov 07, 2019	20.51	20.76	20.21	20.75	2,562,728	+0.85(+4.26%)
Nov 06, 2019	20.85	20.92	19.79	19.90	2,249,245	-0.95(-4.56%)
Nov 05, 2019	21.35	21.37	20.61	20.85	2,282,418	-0.42(-1.97%)
Nov 04, 2019	20.18	21.35	20.12	21.27	3,126,827	+1.36(+6.84%)
Nov 01, 2019	19.23	20.27	19.04	19.91	3,040,909	+0.87(+4.59%)
Oct 31, 2019	18.95	19.25	18.59	19.04	1,899,764	-0.01(-0.05%)
Oct 30, 2019	18.59	19.04	18.32	19.04	2,466,615	+0.35(+1.88%)
Oct 29, 2019	18.83	18.95	18.57	18.69	1,339,626	-0.15(-0.82%)
Oct 28, 2019	19.24	19.38	18.73	18.85	1,921,757	+0.07(+0.36%)
Oct 25, 2019	18.74	19.39	18.57	18.78	4,429,397	+0.09(+0.50%)
Oct 24, 2019	18.74	19.04	18.42	18.68	2,287,620	+0.25(+1.35%)
Oct 23, 2019	17.80	18.47	17.72	18.44	1,497,282	+0.68(+3.86%)
Oct 22, 2019	18.92	19.09	17.67	17.75	2,385,196	-1.09(-5.77%)
Oct 21, 2019	18.35	19.03	18.35	18.84	2,045,250	+0.44(+2.37%)
Oct 18, 2019	19.51	19.52	18.29	18.40	3,692,741	-1.15(-5.87%)
Oct 17, 2019	20.67	20.70	19.51	19.55	2,559,408	-1.04(-5.03%)
Oct 16, 2019	20.11	20.64	20.09	20.58	2,065,946	+0.27(+1.35%)
Oct 15, 2019	19.21	20.52	19.21	20.31	2,092,343	+1.13(+5.89%)
Oct 14, 2019	19.38	19.69	19.07	19.18	1,525,501	+0.06(+0.31%)
Oct 11, 2019	18.96	19.86	18.88	19.12	2,399,592	+0.61(+3.28%)
Oct 10, 2019	18.56	18.91	17.90	18.51	2,395,448	+0.01(+0.05%)
Oct 09, 2019	18.91	18.92	18.09	18.50	2,160,233	+0.00(+0.00%)
Oct 08, 2019	19.07	19.21	18.43	18.50	2,242,740	-0.91(-4.67%)
Oct 07, 2019	19.40	19.93	19.26	19.41	2,124,424	-0.04(-0.22%)
Oct 04, 2019	20.07	20.21	19.42	19.45	2,416,651	-0.68(-3.36%)
Oct 03, 2019	19.74	20.27	19.37	20.13	2,183,393	+0.41(+2.08%)
Oct 02, 2019	19.76	19.82	19.04	19.72	2,211,076	-0.34(-1.71%)
Oct 01, 2019	20.25	20.52	19.93	20.06	2,002,569	-0.17(-0.85%)
Sep 30, 2019	21.28	21.29	20.13	20.23	3,729,718	-0.21(-1.05%)
Sep 27, 2019	22.65	22.76	19.79	20.45	4,994,420	-2.13(-9.44%)
Sep 26, 2019	22.78	23.20	22.38	22.58	1,808,527	-0.20(-0.86%)
Sep 25, 2019	22.48	22.90	21.77	22.78	3,514,378	+0.14(+0.61%)
Sep 24, 2019	23.45	23.45	21.66	22.64	3,948,420	-0.50(-2.18%)
Sep 23, 2019	23.54	23.97	23.06	23.14	2,415,589	-0.72(-3.01%)
Sep 20, 2019	23.91	24.14	22.98	23.86	7,274,722	-0.04(-0.18%)
Sep 19, 2019	22.39	23.95	22.11	23.91	6,974,681	+1.69(+7.63%)
Sep 18, 2019	21.41	22.30	21.34	22.21	3,926,791	+0.71(+3.30%)
Sep 17, 2019	20.46	21.87	20.44	21.50	2,880,837	+1.09(+5.33%)
Sep 16, 2019	20.54	21.09	20.32	20.41	2,264,700	-0.25(-1.20%)
Sep 13, 2019	20.70	21.24	20.40	20.66	1,843,450	-0.03(-0.17%)
Sep 12, 2019	20.40	20.78	19.57	20.70	2,834,489	+0.58(+2.89%)
Sep 11, 2019	19.96	20.46	19.96	20.11	2,758,897	+0.27(+1.34%)
Sep 10, 2019	20.21	20.37	19.78	19.85	2,101,569	-0.66(-3.21%)
Sep 09, 2019	20.97	21.18	20.27	20.51	2,115,023	-0.25(-1.20%)
Sep 06, 2019	21.54	21.59	20.76	20.76	2,567,019	-0.64(-3.00%)
Sep 05, 2019	21.31	21.73	21.28	21.40	3,486,127	+0.33(+1.58%)
Sep 04, 2019	21.15	21.40	20.93	21.06	1,723,860	+0.44(+2.12%)