Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.35	18.40	17.57	17.71	3,810,714	-0.68(-3.72%)
Nov 27, 2020	18.40	18.51	18.08	18.39	1,987,276	+0.00(+0.00%)
Nov 25, 2020	18.22	18.45	18.05	18.39	2,766,343	-0.07(-0.37%)
Nov 24, 2020	18.25	18.49	17.90	18.46	3,446,559	-0.03(-0.18%)
Nov 23, 2020	17.80	18.50	17.72	18.50	4,537,826	+0.55(+3.05%)
Nov 20, 2020	18.39	18.39	17.78	17.95	6,814,736	-0.02(-0.10%)
Nov 19, 2020	17.75	18.38	17.53	17.97	4,596,511	+0.07(+0.38%)
Nov 18, 2020	18.48	18.49	17.53	17.90	4,193,091	-0.70(-3.77%)
Nov 17, 2020	18.57	18.68	18.11	18.60	2,761,084	+0.11(+0.60%)
Nov 16, 2020	18.69	18.95	18.29	18.49	2,922,305	+0.07(+0.37%)
Nov 13, 2020	18.71	18.89	18.23	18.42	2,191,506	+0.14(+0.75%)
Nov 12, 2020	17.97	18.98	17.96	18.28	5,381,321	+0.65(+3.69%)
Nov 11, 2020	17.19	18.04	16.40	17.63	5,933,807	+0.59(+3.47%)
Nov 10, 2020	18.01	18.17	16.90	17.04	6,924,087	-0.95(-5.28%)
Nov 09, 2020	18.93	18.99	17.61	17.99	6,562,512	-0.84(-4.45%)
Nov 06, 2020	19.20	19.57	18.68	18.83	2,856,307	-0.57(-2.96%)
Nov 05, 2020	19.81	19.81	18.24	19.40	5,903,829	+0.03(+0.13%)
Nov 04, 2020	18.97	19.47	18.85	19.38	4,747,924	+0.42(+2.21%)
Nov 03, 2020	18.78	19.29	18.38	18.96	5,886,551	+0.09(+0.45%)
Nov 02, 2020	19.09	19.21	18.51	18.87	3,226,711	-0.30(-1.56%)
Oct 30, 2020	18.56	19.22	18.39	19.17	5,649,757	+0.34(+1.82%)
Oct 29, 2020	17.93	18.91	17.93	18.83	3,037,822	+1.04(+5.82%)
Oct 28, 2020	18.26	18.27	17.31	17.79	3,897,751	-1.03(-5.46%)
Oct 27, 2020	18.20	18.86	18.16	18.82	1,494,501	+0.50(+2.76%)
Oct 26, 2020	18.36	18.78	18.10	18.32	1,753,539	-0.24(-1.29%)
Oct 23, 2020	18.18	18.63	18.08	18.56	1,879,903	+0.41(+2.26%)
Oct 22, 2020	18.70	18.92	17.99	18.14	2,849,034	-0.47(-2.53%)
Oct 21, 2020	18.97	19.01	18.58	18.62	2,143,920	-0.12(-0.64%)
Oct 20, 2020	19.76	19.78	18.66	18.74	3,142,052	-0.95(-4.83%)
Oct 19, 2020	19.13	19.69	18.76	19.69	4,341,810	+0.69(+3.65%)
Oct 16, 2020	19.16	19.21	18.68	18.99	2,932,017	+0.03(+0.18%)
Oct 15, 2020	18.77	19.15	18.70	18.96	3,367,324	-0.12(-0.63%)
Oct 14, 2020	19.17	19.28	18.68	19.08	5,071,459	-0.04(-0.22%)
Oct 13, 2020	20.14	20.17	18.33	19.12	12,415,246	-0.49(-2.49%)
Oct 12, 2020	20.32	20.86	19.14	19.61	22,311,864	-2.46(-11.17%)
Oct 09, 2020	21.22	22.14	21.06	22.07	1,369,209	+1.09(+5.18%)
Oct 08, 2020	21.23	21.31	20.92	20.99	1,014,218	-0.07(-0.32%)
Oct 07, 2020	20.96	21.21	20.81	21.05	1,067,571	+0.21(+0.99%)
Oct 06, 2020	21.14	21.57	20.66	20.85	1,234,069	+0.00(+0.00%)
Oct 05, 2020	21.91	22.08	20.66	20.85	1,499,314	-1.02(-4.66%)
Oct 02, 2020	20.87	22.13	20.82	21.87	2,119,301	+0.50(+2.32%)
Oct 01, 2020	20.51	21.62	20.51	21.37	1,889,016	+0.87(+4.26%)
Sep 30, 2020	20.35	20.74	19.98	20.50	2,416,730	+0.21(+1.05%)
Sep 29, 2020	21.29	21.35	20.16	20.28	1,871,753	-0.94(-4.44%)
Sep 28, 2020	21.96	22.01	20.72	21.23	1,467,116	-0.19(-0.88%)
Sep 25, 2020	21.68	21.78	21.27	21.41	724,154	-0.06(-0.28%)
Sep 24, 2020	21.15	21.76	20.91	21.47	1,028,490	-0.04(-0.20%)
Sep 23, 2020	22.37	22.48	21.41	21.52	1,250,577	-0.89(-3.97%)
Sep 22, 2020	22.34	22.47	21.83	22.41	1,129,521	+0.16(+0.73%)
Sep 21, 2020	22.64	22.68	21.47	22.24	1,925,229	-0.75(-3.28%)
Sep 18, 2020	23.58	23.62	22.78	23.00	2,299,463	-0.59(-2.50%)
Sep 17, 2020	22.68	23.70	22.60	23.59	1,645,876	+0.27(+1.14%)
Sep 16, 2020	23.37	23.62	22.99	23.32	1,369,446	+0.10(+0.44%)
Sep 15, 2020	23.05	23.47	22.60	23.22	1,956,375	+0.53(+2.34%)
Sep 14, 2020	22.40	23.02	22.32	22.69	1,773,110	+0.62(+2.79%)
Sep 11, 2020	22.18	22.33	21.44	22.07	1,590,498	+0.15(+0.70%)
Sep 10, 2020	23.48	23.49	21.83	21.92	1,922,893	-1.23(-5.32%)
Sep 09, 2020	22.79	23.29	22.40	23.15	1,497,830	+0.74(+3.28%)
Sep 08, 2020	22.05	22.68	21.65	22.42	2,345,158	-0.74(-3.18%)
Sep 04, 2020	22.26	23.49	21.42	23.15	2,502,175	+0.21(+0.93%)
Sep 03, 2020	24.56	24.68	21.83	22.94	3,491,151	-2.29(-9.06%)
Sep 02, 2020	25.62	26.21	24.94	25.22	3,121,971	-0.09(-0.37%)