Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.36	21.36	20.60	21.10	2,262,400	-0.51(-2.36%)
Nov 27, 2019	21.60	21.77	21.02	21.61	2,464,600	+0.03(+0.14%)
Nov 26, 2019	21.62	22.00	21.01	21.58	8,550,885	-0.19(-0.87%)
Nov 25, 2019	22.01	22.19	21.51	21.77	2,124,236	+0.00(+0.00%)
Nov 22, 2019	21.40	21.86	21.26	21.77	1,480,200	+0.42(+1.97%)
Nov 21, 2019	21.88	22.03	21.06	21.35	2,963,795	-0.57(-2.60%)
Nov 20, 2019	22.17	22.29	21.38	21.92	3,624,842	-0.57(-2.53%)
Nov 19, 2019	23.17	23.17	22.46	22.49	1,723,631	-0.49(-2.13%)
Nov 18, 2019	22.34	23.32	21.84	22.98	2,373,931	+0.54(+2.41%)
Nov 15, 2019	22.60	22.75	21.94	22.44	3,629,500	+0.04(+0.18%)
Nov 14, 2019	24.00	24.12	22.38	22.40	3,419,112	-1.78(-7.36%)
Nov 13, 2019	25.00	25.14	23.06	24.18	5,395,534	-0.08(-0.33%)
Nov 12, 2019	25.56	25.90	24.03	24.26	5,033,266	-1.09(-4.30%)
Nov 11, 2019	24.80	25.58	24.60	25.35	3,926,396	+0.10(+0.40%)
Nov 08, 2019	24.20	25.30	23.95	25.25	3,254,000	+1.01(+4.17%)
Nov 07, 2019	23.96	24.25	23.61	24.24	2,193,427	+0.99(+4.26%)
Nov 06, 2019	24.36	24.44	23.12	23.25	1,925,118	-1.11(-4.56%)
Nov 05, 2019	24.94	24.97	24.08	24.36	1,953,511	-0.49(-1.97%)
Nov 04, 2019	23.58	24.95	23.51	24.85	2,676,237	+1.59(+6.84%)
Nov 01, 2019	22.47	23.68	22.24	23.26	2,602,700	+1.02(+4.59%)
Oct 31, 2019	22.14	22.49	21.72	22.24	1,625,999	-0.01(-0.04%)
Oct 30, 2019	21.72	22.25	21.41	22.25	2,111,164	+0.41(+1.88%)
Oct 29, 2019	22.00	22.14	21.70	21.84	1,146,580	-0.18(-0.82%)
Oct 28, 2019	22.48	22.64	21.88	22.02	1,644,823	+0.08(+0.36%)
Oct 25, 2019	21.89	22.65	21.70	21.94	3,791,100	+0.11(+0.50%)
Oct 24, 2019	21.90	22.25	21.52	21.83	1,957,963	+0.29(+1.35%)
Oct 23, 2019	20.80	21.58	20.70	21.54	1,281,517	+0.80(+3.86%)
Oct 22, 2019	22.11	22.30	20.64	20.74	2,041,478	-1.27(-5.77%)
Oct 21, 2019	21.44	22.23	21.44	22.01	1,750,520	+0.51(+2.37%)
Oct 18, 2019	22.79	22.81	21.37	21.50	3,160,600	-1.34(-5.87%)
Oct 17, 2019	24.15	24.18	22.79	22.84	2,190,585	-1.21(-5.03%)
Oct 16, 2019	23.50	24.12	23.47	24.05	1,768,234	+0.32(+1.35%)
Oct 15, 2019	22.45	23.98	22.45	23.73	1,790,827	+1.32(+5.89%)
Oct 14, 2019	22.64	23.01	22.28	22.41	1,305,669	+0.07(+0.31%)
Oct 11, 2019	22.15	23.20	22.06	22.34	2,053,800	+0.71(+3.28%)
Oct 10, 2019	21.68	22.09	20.91	21.63	2,050,253	+0.01(+0.05%)
Oct 09, 2019	22.09	22.10	21.14	21.62	1,848,933	+0.00(+0.00%)
Oct 08, 2019	22.28	22.45	21.53	21.62	1,919,551	-1.06(-4.67%)
Oct 07, 2019	22.67	23.28	22.50	22.68	1,818,285	-0.05(-0.22%)
Oct 04, 2019	23.45	23.61	22.69	22.73	2,068,400	-0.79(-3.36%)
Oct 03, 2019	23.06	23.68	22.63	23.52	1,868,756	+0.48(+2.08%)
Oct 02, 2019	23.09	23.16	22.25	23.04	1,892,450	-0.40(-1.71%)
Oct 01, 2019	23.66	23.98	23.29	23.44	1,713,990	-0.20(-0.85%)
Sep 30, 2019	24.86	24.88	23.52	23.64	3,192,248	-0.25(-1.05%)
Sep 27, 2019	26.46	26.59	23.12	23.89	4,274,700	-2.49(-9.44%)
Sep 26, 2019	26.61	27.11	26.15	26.38	1,547,910	-0.23(-0.86%)
Sep 25, 2019	26.27	26.75	25.43	26.61	3,007,940	+0.16(+0.60%)
Sep 24, 2019	27.40	27.40	25.31	26.45	3,379,434	-0.59(-2.18%)
Sep 23, 2019	27.50	28.00	26.94	27.04	2,067,491	-0.84(-3.01%)
Sep 20, 2019	27.93	28.20	26.85	27.88	6,226,400	-0.05(-0.18%)
Sep 19, 2019	26.16	27.98	25.83	27.93	5,969,596	+1.98(+7.63%)
Sep 18, 2019	25.01	26.05	24.93	25.95	3,360,922	+0.83(+3.30%)
Sep 17, 2019	23.90	25.55	23.88	25.12	2,465,695	+1.27(+5.32%)
Sep 16, 2019	24.00	24.64	23.74	23.85	1,938,346	-0.29(-1.20%)
Sep 13, 2019	24.18	24.82	23.83	24.14	1,577,800	-0.04(-0.17%)
Sep 12, 2019	23.83	24.28	22.86	24.18	2,426,026	+0.68(+2.89%)
Sep 11, 2019	23.32	23.90	23.32	23.50	2,361,327	+0.31(+1.34%)
Sep 10, 2019	23.61	23.80	23.11	23.19	1,798,723	-0.77(-3.21%)
Sep 09, 2019	24.50	24.75	23.68	23.96	1,810,238	-0.29(-1.20%)
Sep 06, 2019	25.17	25.23	24.25	24.25	2,197,100	-0.75(-3.00%)
Sep 05, 2019	24.90	25.39	24.86	25.00	2,983,760	+0.39(+1.58%)
Sep 04, 2019	24.71	25.00	24.45	24.61	1,475,444	+0.51(+2.12%)