Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.86	17.63	16.62	17.27	2,953,100	+0.20(+1.17%)
Nov 29, 2018	16.31	17.12	16.01	17.07	2,836,448	+0.03(+0.18%)
Nov 28, 2018	16.41	17.14	16.23	17.04	2,001,367	+0.77(+4.73%)
Nov 27, 2018	16.81	16.84	16.01	16.27	2,587,420	-0.63(-3.73%)
Nov 26, 2018	17.74	17.98	16.70	16.90	1,889,083	-0.82(-4.63%)
Nov 23, 2018	17.40	17.96	17.34	17.72	594,100	+0.03(+0.17%)
Nov 21, 2018		17.69	17.69	17.69	0	+0.65(+3.81%)
Nov 20, 2018	17.00	17.50	16.54	17.04	1,004,973	-0.59(-3.35%)
Nov 19, 2018	17.61	17.87	17.55	17.63	1,195,439	-0.06(-0.34%)
Nov 16, 2018	17.88	18.04	17.55	17.69	1,343,700	-0.47(-2.59%)
Nov 15, 2018	18.00	18.24	16.99	18.16	3,914,155	+0.51(+2.89%)
Nov 14, 2018	18.95	19.13	17.34	17.65	5,289,115	-1.02(-5.46%)
Nov 13, 2018	19.58	20.10	18.66	18.67	10,518,077	+0.17(+0.92%)
Nov 12, 2018	18.72	19.20	18.05	18.50	2,722,769	-0.48(-2.53%)
Nov 09, 2018	18.70	19.00	18.51	18.98	1,448,100	-0.02(-0.11%)
Nov 08, 2018	18.93	19.65	18.55	19.00	2,187,455	-0.04(-0.21%)
Nov 07, 2018	20.85	21.52	18.92	19.04	2,274,697	-0.24(-1.24%)
Nov 06, 2018	19.96	21.24	19.28	19.28	1,081,151	-0.27(-1.38%)
Nov 05, 2018	19.50	20.20	19.37	19.55	874,598	-0.21(-1.06%)
Nov 02, 2018	20.79	21.45	19.58	19.76	3,043,700	+0.19(+0.97%)
Nov 01, 2018	17.50	19.98	17.37	19.57	2,297,468	+2.25(+12.99%)
Oct 31, 2018	18.07	18.37	17.11	17.32	1,708,014	-0.47(-2.64%)
Oct 30, 2018	17.43	18.28	16.92	17.79	1,814,507	+0.42(+2.42%)
Oct 29, 2018	19.50	19.50	16.76	17.37	1,505,722	-1.56(-8.24%)
Oct 26, 2018	18.81	19.22	17.83	18.93	1,974,500	-0.66(-3.37%)
Oct 25, 2018	19.97	20.09	19.00	19.59	1,142,981	+0.08(+0.41%)
Oct 24, 2018	21.00	21.40	19.40	19.51	1,561,761	-1.84(-8.62%)
Oct 23, 2018	21.50	21.64	20.32	21.35	2,508,892	-1.17(-5.20%)
Oct 22, 2018	22.73	23.86	22.10	22.52	1,913,007	+0.44(+1.99%)
Oct 19, 2018	22.13	22.45	21.55	22.08	589,500	+0.11(+0.50%)
Oct 18, 2018	21.50	22.10	21.40	21.97	1,291,496	-0.21(-0.95%)
Oct 17, 2018	22.87	23.00	22.03	22.18	692,055	-0.84(-3.65%)
Oct 16, 2018	22.21	23.04	21.90	23.02	981,048	+0.95(+4.30%)
Oct 15, 2018	22.50	22.70	21.70	22.07	1,026,345	-0.74(-3.24%)
Oct 12, 2018	22.94	23.79	22.28	22.81	1,468,500	+0.63(+2.84%)
Oct 11, 2018	20.70	22.88	20.44	22.18	2,574,581	+1.12(+5.32%)
Oct 10, 2018	21.36	22.04	20.74	21.06	2,005,067	-0.47(-2.18%)
Oct 09, 2018	21.51	22.75	21.35	21.53	1,060,729	-0.09(-0.42%)
Oct 08, 2018	20.66	21.80	20.60	21.62	869,558	-0.14(-0.64%)
Oct 05, 2018	20.71	21.96	20.54	21.76	1,229,600	+0.76(+3.62%)
Oct 04, 2018	21.25	21.60	20.51	21.00	2,161,533	-0.71(-3.27%)
Oct 03, 2018	21.72	22.20	21.41	21.71	1,517,846	+0.63(+2.99%)
Oct 02, 2018	21.83	22.03	21.02	21.08	3,787,778	-1.42(-6.31%)
Oct 01, 2018	23.94	24.04	22.35	22.50	1,795,864	-1.08(-4.58%)
Sep 28, 2018	23.27	24.08	23.12	23.58	1,063,800	-0.01(-0.04%)
Sep 27, 2018	23.60	24.11	23.02	23.59	1,586,934	-0.04(-0.17%)
Sep 26, 2018	24.34	24.55	23.53	23.63	1,292,416	-0.75(-3.08%)
Sep 25, 2018	23.50	24.47	23.15	24.38	2,281,056	+1.03(+4.41%)
Sep 24, 2018	24.25	24.50	23.18	23.35	2,464,992	-1.65(-6.60%)
Sep 21, 2018	26.39	26.72	24.95	25.00	1,338,100	-0.57(-2.23%)
Sep 20, 2018	26.16	26.38	24.91	25.57	1,011,254	-0.07(-0.27%)
Sep 19, 2018	25.91	26.10	25.00	25.64	1,237,403	+0.41(+1.63%)
Sep 18, 2018	25.80	26.20	25.08	25.23	923,942	+0.01(+0.04%)
Sep 17, 2018	25.58	26.48	25.13	25.22	1,324,259	-1.16(-4.40%)
Sep 14, 2018	27.55	27.89	26.17	26.38	1,575,300	-1.17(-4.25%)
Sep 13, 2018	28.10	28.88	27.27	27.55	2,559,794	+0.54(+2.00%)
Sep 12, 2018	25.45	27.80	24.64	27.01	3,358,884	+1.60(+6.30%)
Sep 11, 2018	24.87	25.90	24.86	25.41	1,295,105	-0.39(-1.51%)
Sep 10, 2018	26.00	26.20	25.30	25.80	892,406	-0.45(-1.71%)
Sep 07, 2018	25.90	27.23	25.90	26.25	1,130,800	-0.03(-0.11%)
Sep 06, 2018	26.41	27.39	26.10	26.28	1,079,341	-0.20(-0.76%)
Sep 05, 2018	26.37	26.74	25.61	26.48	1,739,676	-0.52(-1.93%)