Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	3.244	3.244	3.051	3.090	1,205,415	-0.10(-3.22%)
Mar 30, 2023	3.038	3.192	3.021	3.192	958,584	+0.20(+6.57%)
Mar 29, 2023	2.867	3.013	2.807	2.996	1,288,297	+0.13(+4.48%)
Mar 28, 2023	2.953	3.013	2.820	2.867	2,032,806	-0.03(-1.18%)
Mar 27, 2023	2.884	2.923	2.816	2.901	648,929	-0.03(-0.88%)
Mar 24, 2023	2.936	3.064	2.893	2.927	696,299	-0.04(-1.44%)
Mar 23, 2023	2.867	3.115	2.867	2.970	1,944,039	+0.14(+4.83%)
Mar 22, 2023	2.842	2.936	2.739	2.833	1,075,898	-0.01(-0.30%)
Mar 21, 2023	3.021	3.107	2.713	2.842	3,576,139	-0.51(-15.31%)
Mar 20, 2023	3.278	3.424	3.240	3.355	1,652,839	+0.04(+1.29%)
Mar 17, 2023	3.381	3.445	3.287	3.312	1,117,789	-0.04(-1.28%)
Mar 16, 2023	3.244	3.381	3.161	3.355	1,039,419	+0.05(+1.55%)
Mar 15, 2023	3.338	3.381	3.218	3.304	763,158	-0.15(-4.46%)
Mar 14, 2023	3.458	3.518	3.383	3.458	759,598	-0.05(-1.46%)
Mar 13, 2023	3.381	3.552	3.347	3.509	690,645	+0.09(+2.76%)
Mar 10, 2023	3.347	3.578	3.278	3.415	2,071,112	+0.03(+0.76%)
Mar 09, 2023	3.509	3.511	3.329	3.389	1,436,094	-0.15(-4.12%)
Mar 08, 2023	3.620	3.663	3.522	3.535	898,113	-0.15(-3.95%)
Mar 07, 2023	3.800	3.814	3.603	3.680	1,049,593	-0.21(-5.49%)
Mar 06, 2023	4.185	4.194	3.873	3.894	957,584	-0.30(-7.14%)
Mar 03, 2023	4.057	4.232	4.040	4.194	1,378,990	+0.18(+4.48%)
Mar 02, 2023	3.723	4.044	3.663	4.014	1,428,620	+0.28(+7.57%)
Mar 01, 2023	3.929	3.988	3.689	3.732	1,616,836	+0.05(+1.40%)
Feb 28, 2023	3.680	3.809	3.672	3.680	823,406	-0.09(-2.49%)
Feb 27, 2023	3.834	3.903	3.749	3.775	741,922	+0.04(+1.15%)
Feb 24, 2023	3.766	3.783	3.638	3.732	1,398,496	-0.17(-4.39%)
Feb 23, 2023	4.134	4.211	3.860	3.903	1,122,917	-0.09(-2.15%)
Feb 22, 2023	3.980	4.121	3.903	3.988	1,093,584	+0.05(+1.30%)
Feb 21, 2023	3.988	4.074	3.887	3.937	1,229,187	-0.13(-3.16%)
Feb 17, 2023	4.211	4.254	4.040	4.066	1,046,267	-0.21(-5.00%)
Feb 16, 2023	4.442	4.451	4.245	4.279	1,087,216	-0.10(-2.34%)
Feb 15, 2023	4.314	4.416	4.228	4.382	1,032,535	-0.01(-0.19%)
Feb 14, 2023	4.451	4.493	4.344	4.391	1,035,479	-0.13(-2.84%)
Feb 13, 2023	4.493	4.673	4.442	4.519	1,133,672	+0.12(+2.72%)
Feb 10, 2023	4.545	4.605	4.331	4.399	1,540,279	-0.30(-6.38%)
Feb 09, 2023	4.725	4.939	4.673	4.699	1,466,310	+0.13(+2.81%)
Feb 08, 2023	4.665	4.759	4.570	4.570	1,117,031	-0.10(-2.20%)
Feb 07, 2023	4.665	4.806	4.545	4.673	1,229,676	+0.06(+1.30%)
Feb 06, 2023	4.648	4.737	4.502	4.613	2,398,907	-0.27(-5.60%)
Feb 03, 2023	5.221	5.289	4.853	4.887	2,313,974	-0.43(-8.05%)
Feb 02, 2023	5.375	5.559	5.247	5.315	2,900,130	-0.03(-0.48%)
Feb 01, 2023	4.913	5.501	4.913	5.341	4,342,420	+0.63(+13.45%)
Jan 31, 2023	4.707	4.759	4.528	4.707	2,729,810	-0.12(-2.48%)
Jan 30, 2023	4.707	4.900	4.545	4.827	3,315,384	-0.11(-2.25%)
Jan 27, 2023	5.118	5.148	4.896	4.939	2,049,045	-0.23(-4.47%)
Jan 26, 2023	4.964	5.289	4.896	5.170	3,063,084	+0.33(+6.71%)
Jan 25, 2023	4.802	4.861	4.665	4.844	1,202,239	-0.03(-0.70%)
Jan 24, 2023	4.827	4.980	4.793	4.879	1,286,238	-0.03(-0.70%)
Jan 23, 2023	4.588	4.981	4.545	4.913	2,427,416	+0.37(+8.10%)
Jan 20, 2023	4.519	4.660	4.451	4.545	1,639,136	+0.09(+1.92%)
Jan 19, 2023	4.014	4.553	4.006	4.459	2,969,710	+0.40(+9.92%)
Jan 18, 2023	4.374	4.485	4.040	4.057	1,864,056	-0.25(-5.77%)
Jan 17, 2023	4.459	4.493	4.108	4.305	2,129,515	-0.29(-6.33%)
Jan 13, 2023	4.254	4.673	4.254	4.596	2,995,235	+0.45(+10.95%)
Jan 12, 2023	4.108	4.224	3.903	4.143	1,823,389	-0.03(-0.62%)
Jan 11, 2023	4.348	4.511	4.117	4.168	6,355,807	-0.21(-4.70%)
Jan 10, 2023	4.374	4.425	4.151	4.374	4,828,331	+0.02(+0.39%)
Jan 09, 2023	4.279	4.707	4.245	4.357	6,644,638	+0.17(+4.09%)
Jan 06, 2023	4.194	4.297	3.988	4.185	6,557,836	-0.14(-3.17%)
Jan 05, 2023	3.877	4.339	3.809	4.322	7,965,587	+0.40(+10.26%)
Jan 04, 2023	3.852	3.937	3.704	3.920	4,551,213	+0.23(+6.26%)