Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.568	2.608	2.431	2.431	928,190	-0.09(-3.73%)
Sep 28, 2023	2.533	2.619	2.525	2.525	1,596,781	-0.07(-2.64%)
Sep 27, 2023	2.593	2.636	2.551	2.593	2,267,864	-0.04(-1.62%)
Sep 26, 2023	2.354	2.679	2.345	2.636	3,437,565	+0.28(+12.00%)
Sep 25, 2023	2.302	2.371	2.298	2.354	1,434,658	+0.02(+0.73%)
Sep 22, 2023	2.362	2.414	2.319	2.337	1,214,656	+0.06(+2.63%)
Sep 21, 2023	2.097	2.302	2.097	2.277	2,137,808	+0.10(+4.72%)
Sep 20, 2023	2.123	2.234	2.123	2.174	1,067,448	+0.03(+1.60%)
Sep 19, 2023	2.106	2.165	2.097	2.140	849,612	+0.03(+1.63%)
Sep 18, 2023	2.088	2.174	2.080	2.106	1,094,345	-0.01(-0.40%)
Sep 15, 2023	2.123	2.157	2.097	2.114	4,129,241	-0.03(-1.20%)
Sep 14, 2023	2.140	2.178	2.106	2.140	938,989	+0.02(+0.81%)
Sep 13, 2023	2.106	2.165	2.071	2.123	969,590	+0.01(+0.40%)
Sep 12, 2023	2.157	2.183	2.080	2.114	1,573,709	-0.05(-2.37%)
Sep 11, 2023	2.191	2.191	2.140	2.165	1,755,602	+0.01(+0.40%)
Sep 08, 2023	2.200	2.200	2.093	2.157	1,018,389	-0.06(-2.70%)
Sep 07, 2023	2.208	2.242	2.149	2.217	1,416,816	-0.07(-3.00%)
Sep 06, 2023	2.268	2.324	2.234	2.285	1,919,175	+0.00(+0.00%)
Sep 05, 2023	2.260	2.384	2.234	2.285	2,326,383	+0.01(+0.38%)
Sep 01, 2023	2.328	2.379	2.277	2.277	1,123,803	-0.02(-0.75%)
Aug 31, 2023	2.234	2.294	2.200	2.294	1,451,083	+0.02(+0.75%)
Aug 30, 2023	2.311	2.319	2.225	2.277	1,303,698	-0.09(-3.62%)
Aug 29, 2023	2.319	2.422	2.251	2.362	2,727,450	+0.04(+1.84%)
Aug 28, 2023	2.174	2.439	2.165	2.319	3,099,484	+0.21(+10.16%)
Aug 25, 2023	2.217	2.217	2.106	2.106	1,795,219	-0.13(-5.75%)
Aug 24, 2023	2.148	2.277	2.127	2.234	3,247,327	+0.14(+6.53%)
Aug 23, 2023	2.037	2.153	2.003	2.097	1,825,528	+0.09(+4.70%)
Aug 22, 2023	1.883	2.007	1.870	2.003	1,734,506	+0.15(+8.33%)
Aug 21, 2023	1.917	1.939	1.844	1.849	2,589,314	-0.06(-3.14%)
Aug 18, 2023	1.943	2.003	1.904	1.909	1,711,355	-0.13(-6.30%)
Aug 17, 2023	2.208	2.208	2.028	2.037	2,393,288	-0.14(-6.30%)
Aug 16, 2023	2.217	2.238	2.165	2.174	1,462,585	-0.08(-3.42%)
Aug 15, 2023	2.379	2.405	2.251	2.251	1,601,300	-0.05(-2.23%)
Aug 14, 2023	2.319	2.354	2.277	2.302	1,827,269	-0.07(-2.89%)
Aug 11, 2023	2.439	2.439	2.328	2.371	1,833,405	-0.13(-5.14%)
Aug 10, 2023	2.568	2.585	2.499	2.499	1,142,220	+0.00(+0.00%)
Aug 09, 2023	2.533	2.533	2.474	2.499	895,908	+0.02(+0.69%)
Aug 08, 2023	2.465	2.499	2.397	2.482	1,622,604	-0.08(-3.01%)
Aug 07, 2023	2.688	2.696	2.533	2.559	5,221,847	-0.12(-4.47%)
Aug 04, 2023	2.662	2.765	2.653	2.679	1,459,129	+0.02(+0.64%)
Aug 03, 2023	2.645	2.722	2.603	2.662	1,165,181	+0.10(+4.01%)
Aug 02, 2023	2.619	2.662	2.551	2.559	1,781,209	-0.16(-5.97%)
Aug 01, 2023	2.824	2.824	2.717	2.722	2,231,838	-0.21(-7.29%)
Jul 31, 2023	2.773	2.944	2.730	2.936	2,587,997	+0.19(+6.85%)
Jul 28, 2023	2.722	2.795	2.688	2.747	4,282,892	+0.16(+6.29%)
Jul 27, 2023	2.739	2.752	2.585	2.585	2,817,013	-0.15(-5.33%)
Jul 26, 2023	2.636	2.747	2.636	2.730	3,219,490	+0.10(+3.91%)
Jul 25, 2023	2.867	2.880	2.628	2.628	2,591,652	-0.14(-4.95%)
Jul 24, 2023	2.636	2.833	2.636	2.765	2,386,178	+0.09(+3.53%)
Jul 21, 2023	2.662	2.696	2.645	2.670	2,325,304	+0.03(+0.97%)
Jul 20, 2023	2.696	2.700	2.629	2.645	1,819,709	-0.06(-2.22%)
Jul 19, 2023	2.679	2.752	2.679	2.705	950,830	+0.06(+2.27%)
Jul 18, 2023	2.722	2.760	2.628	2.645	1,081,412	-0.10(-3.74%)
Jul 17, 2023	2.782	2.812	2.636	2.747	1,334,654	-0.06(-2.13%)
Jul 14, 2023	3.021	3.030	2.807	2.807	1,650,545	-0.26(-8.38%)
Jul 13, 2023	3.133	3.150	3.030	3.064	1,777,857	+0.03(+0.84%)
Jul 12, 2023	3.064	3.167	2.970	3.038	6,163,948	+0.08(+2.60%)
Jul 11, 2023	2.996	3.047	2.953	2.961	1,551,855	-0.03(-1.14%)
Jul 10, 2023	2.961	3.030	2.953	2.996	1,233,785	+0.00(+0.00%)
Jul 07, 2023	2.927	3.038	2.927	2.996	1,264,284	+0.07(+2.34%)
Jul 06, 2023	3.004	3.038	2.919	2.927	1,491,163	-0.15(-5.00%)
Jul 05, 2023	3.141	3.158	3.056	3.081	1,377,693	-0.11(-3.49%)