Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.416	4.956	4.416	4.493	5,844,172	-0.07(-1.50%)
Feb 25, 2022	4.382	4.570	4.348	4.562	2,039,409	+0.14(+3.09%)
Feb 24, 2022	4.322	4.429	4.108	4.425	5,479,685	-0.22(-4.79%)
Feb 23, 2022	4.665	4.853	4.648	4.648	2,402,901	+0.08(+1.69%)
Feb 22, 2022	4.605	4.776	4.570	4.570	3,773,069	-0.20(-4.13%)
Feb 18, 2022				4.767	0	-0.17(-3.47%)
Feb 17, 2022	5.135	5.212	4.904	4.939	1,704,187	-0.17(-3.35%)
Feb 16, 2022	5.093	5.212	5.024	5.110	1,780,457	-0.10(-1.97%)
Feb 15, 2022	4.947	5.227	4.921	5.212	2,299,107	+0.38(+7.79%)
Feb 14, 2022	4.964	5.094	4.819	4.836	2,027,037	-0.18(-3.58%)
Feb 11, 2022	5.178	5.349	4.998	5.016	2,559,412	-0.19(-3.62%)
Feb 10, 2022	5.152	5.512	5.144	5.204	2,618,750	-0.09(-1.78%)
Feb 09, 2022	5.075	5.375	5.024	5.298	3,614,433	+0.32(+6.36%)
Feb 08, 2022	4.879	5.075	4.810	4.981	2,832,994	+0.06(+1.22%)
Feb 07, 2022	5.024	5.230	4.917	4.921	2,732,797	-0.17(-3.36%)
Feb 04, 2022	5.144	5.255	4.990	5.093	3,505,973	+0.00(+0.00%)
Feb 03, 2022	5.307		5.075	5.093	2,007,207	-0.27(-4.95%)
Feb 02, 2022	5.803	5.803	5.324	5.358	2,301,585	-0.43(-7.40%)
Feb 01, 2022	5.769	5.940	5.645	5.786	2,502,129	+0.12(+2.11%)
Jan 31, 2022	5.195	5.675		5.666	3,995,243	+0.61(+12.01%)
Jan 28, 2022	5.281	5.418	4.973	5.058	4,860,147	-0.29(-5.44%)
Jan 27, 2022	5.255	5.568	5.212	5.349	5,957,361	+0.03(+0.48%)
Jan 26, 2022	5.812	5.987	5.298	5.324	3,770,848	-0.49(-8.39%)
Jan 25, 2022	5.692	5.940	5.666	5.812	3,192,478	-0.06(-1.02%)
Jan 24, 2022	5.409	5.889	5.272	5.871	4,645,323	+0.30(+5.38%)
Jan 21, 2022	5.991	6.026	5.546	5.572	3,017,423	-0.41(-6.87%)
Jan 20, 2022	6.411	6.565	5.966	5.983	3,959,915	-0.12(-1.96%)
Jan 19, 2022	6.137	6.338	6.026	6.103	1,613,391	+0.02(+0.28%)
Jan 18, 2022	5.991	6.419	5.940	6.085	2,405,488	-0.03(-0.56%)
Jan 14, 2022				6.120	0	+0.14(+2.29%)
Jan 13, 2022	6.222	6.334	5.940	5.983	2,254,917	-0.38(-5.92%)
Jan 12, 2022	6.676	6.796	6.291	6.359	2,017,480	-0.07(-1.07%)
Jan 11, 2022	5.931	6.556	5.846	6.428	2,961,922	+0.52(+8.84%)
Jan 10, 2022	6.017	6.111	5.743	5.906	2,744,338	-0.09(-1.43%)
Jan 07, 2022	5.846	6.184	5.700	5.991	2,687,681	+0.18(+3.09%)
Jan 06, 2022	5.769	5.970	5.538	5.812	3,191,536	+0.21(+3.82%)
Jan 05, 2022	5.589	6.000	5.538	5.598	2,891,768	-0.10(-1.80%)
Jan 04, 2022	5.948	6.000	5.546	5.700	2,843,240	-0.33(-5.40%)
Jan 03, 2022	5.923	6.188	5.726	6.026	3,154,353	+0.09(+1.44%)
Dec 31, 2021	5.794	6.137	5.521	5.940	4,417,334	+0.05(+0.87%)
Dec 30, 2021	5.375	6.008	5.351	5.889	7,966,017	+0.55(+10.26%)
Dec 29, 2021	5.649	5.649	5.289	5.341	4,633,428	-0.30(-5.31%)
Dec 28, 2021	5.589	5.747	5.512	5.640	2,348,883	-0.03(-0.60%)
Dec 27, 2021	5.906	6.060	5.675	5.675	3,665,784	-0.39(-6.49%)
Dec 23, 2021	5.974	6.145	5.786	6.068	2,493,909	+0.04(+0.71%)
Dec 22, 2021	6.085	6.167	5.914	6.026	1,760,692	-0.27(-4.22%)
Dec 21, 2021	5.889	6.359	5.863	6.291	2,405,402	+0.50(+8.57%)
Dec 20, 2021	6.017	6.043	5.726	5.794	2,938,620	-0.50(-7.89%)
Dec 17, 2021	5.829	6.299	5.649	6.291	4,389,992	+0.25(+4.11%)
Dec 16, 2021	6.094	6.376	5.991	6.043	2,368,736	+0.04(+0.71%)
Dec 15, 2021	6.154	6.154	5.692	6.000	3,008,026	-0.28(-4.50%)
Dec 14, 2021	6.222	6.520	6.120	6.282	1,934,982	-0.12(-1.87%)
Dec 13, 2021	6.402	6.488	6.222	6.402	1,635,831	-0.14(-2.09%)
Dec 10, 2021	6.299	6.560	6.239	6.539	2,983,651	+0.17(+2.69%)
Dec 09, 2021	6.693	6.762	6.359	6.368	2,494,070	-0.40(-5.94%)
Dec 08, 2021	6.471	6.950	6.274	6.770	2,609,210	+0.17(+2.59%)
Dec 07, 2021	6.419	6.650	6.222	6.599	3,199,376	+0.55(+9.05%)
Dec 06, 2021	5.375	6.085	5.375	6.051	4,054,898	+0.55(+9.95%)
Dec 03, 2021	6.060	6.077	5.204	5.503	6,598,193	-0.81(-12.87%)
Dec 02, 2021	6.813	6.821	6.154	6.317	4,798,533	-0.50(-7.29%)