Huya Inc ADR (NY: HUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.636	2.636	2.465	2.491	1,710,395	-0.15(-5.52%)
May 30, 2023	2.765	2.880	2.585	2.636	1,457,037	-0.17(-6.10%)
May 26, 2023	2.730	2.829	2.679	2.807	569,981	+0.09(+3.47%)
May 25, 2023	2.850	2.876	2.713	2.713	1,084,351	-0.19(-6.49%)
May 24, 2023	2.919	2.953	2.850	2.901	1,258,906	-0.03(-1.17%)
May 23, 2023	2.773	3.013	2.773	2.936	2,846,616	+0.05(+1.78%)
May 22, 2023	2.705	2.927	2.688	2.884	4,004,153	+0.21(+7.67%)
May 19, 2023	2.696	2.745	2.619	2.679	2,164,541	-0.03(-0.95%)
May 18, 2023	2.739	2.749	2.679	2.705	1,200,048	-0.03(-1.25%)
May 17, 2023	2.705	2.747	2.628	2.739	2,809,951	-0.01(-0.31%)
May 16, 2023	2.979	3.013	2.648	2.747	4,086,767	-0.20(-6.69%)
May 15, 2023	2.765	3.013	2.739	2.944	3,129,400	+0.21(+7.84%)
May 12, 2023	2.739	2.816	2.662	2.730	1,628,427	+0.00(+0.00%)
May 11, 2023	2.568	2.752	2.555	2.730	1,168,370	+0.16(+6.33%)
May 10, 2023	2.602	2.645	2.512	2.568	989,415	-0.06(-2.28%)
May 09, 2023	2.636	2.696	2.576	2.628	943,143	-0.12(-4.36%)
May 08, 2023	2.739	2.773	2.705	2.747	905,586	+0.03(+1.26%)
May 05, 2023	2.773	2.773	2.688	2.713	754,899	-0.01(-0.31%)
May 04, 2023	2.747	2.782	2.670	2.722	1,056,256	+0.02(+0.63%)
May 03, 2023	2.653	2.743	2.628	2.705	451,860	+0.04(+1.61%)
May 02, 2023	2.713	2.739	2.610	2.662	667,982	-0.10(-3.72%)
May 01, 2023	2.765	2.833	2.700	2.765	617,422	-0.02(-0.62%)
Apr 28, 2023	2.670	2.807	2.665	2.782	1,742,256	+0.10(+3.83%)
Apr 27, 2023	2.619	2.713	2.585	2.679	875,083	+0.07(+2.62%)
Apr 26, 2023	2.551	2.649	2.525	2.610	877,587	+0.13(+5.17%)
Apr 25, 2023	2.551	2.551	2.426	2.482	1,326,584	-0.08(-3.01%)
Apr 24, 2023	2.696	2.705	2.542	2.559	1,498,455	-0.17(-6.27%)
Apr 21, 2023	2.670	2.730	2.636	2.730	1,059,823	-0.01(-0.31%)
Apr 20, 2023	2.696	2.773	2.662	2.739	1,152,805	+0.02(+0.63%)
Apr 19, 2023	2.645	2.747	2.628	2.722	1,204,772	+0.01(+0.32%)
Apr 18, 2023	2.722	2.726	2.623	2.713	855,105	+0.02(+0.63%)
Apr 17, 2023	2.730	2.739	2.628	2.696	1,232,231	+0.05(+1.94%)
Apr 14, 2023	2.773	2.807	2.645	2.645	942,606	-0.03(-0.96%)
Apr 13, 2023	2.747	2.790	2.653	2.670	4,824,288	-0.02(-0.64%)
Apr 12, 2023	2.730	2.756	2.610	2.688	1,127,846	-0.05(-1.87%)
Apr 11, 2023	2.782	2.863	2.730	2.739	907,763	+0.00(+0.00%)
Apr 10, 2023	2.739	2.790	2.713	2.739	599,823	-0.05(-1.84%)
Apr 06, 2023	2.799	2.859	2.747	2.790	939,514	+0.02(+0.62%)
Apr 05, 2023	2.901	2.910	2.747	2.773	570,857	-0.14(-4.71%)
Apr 04, 2023	3.021	3.064	2.901	2.910	856,721	-0.15(-4.76%)
Apr 03, 2023	3.064	3.098	3.021	3.056	508,406	-0.03(-1.11%)
Mar 31, 2023	3.244	3.244	3.051	3.090	1,205,415	-0.10(-3.22%)
Mar 30, 2023	3.038	3.192	3.021	3.192	958,584	+0.20(+6.57%)
Mar 29, 2023	2.867	3.013	2.807	2.996	1,288,297	+0.13(+4.48%)
Mar 28, 2023	2.953	3.013	2.820	2.867	2,032,806	-0.03(-1.18%)
Mar 27, 2023	2.884	2.923	2.816	2.901	648,929	-0.03(-0.88%)
Mar 24, 2023	2.936	3.064	2.893	2.927	696,299	-0.04(-1.44%)
Mar 23, 2023	2.867	3.115	2.867	2.970	1,944,039	+0.14(+4.83%)
Mar 22, 2023	2.842	2.936	2.739	2.833	1,075,898	-0.01(-0.30%)
Mar 21, 2023	3.021	3.107	2.713	2.842	3,576,139	-0.51(-15.31%)
Mar 20, 2023	3.278	3.424	3.240	3.355	1,652,839	+0.04(+1.29%)
Mar 17, 2023	3.381	3.445	3.287	3.312	1,117,789	-0.04(-1.28%)
Mar 16, 2023	3.244	3.381	3.161	3.355	1,039,419	+0.05(+1.55%)
Mar 15, 2023	3.338	3.381	3.218	3.304	763,158	-0.15(-4.46%)
Mar 14, 2023	3.458	3.518	3.383	3.458	759,598	-0.05(-1.46%)
Mar 13, 2023	3.381	3.552	3.347	3.509	690,645	+0.09(+2.76%)
Mar 10, 2023	3.347	3.578	3.278	3.415	2,071,112	+0.03(+0.76%)
Mar 09, 2023	3.509	3.511	3.329	3.389	1,436,094	-0.15(-4.12%)
Mar 08, 2023	3.620	3.663	3.522	3.535	898,113	-0.15(-3.95%)
Mar 07, 2023	3.800	3.814	3.603	3.680	1,049,593	-0.21(-5.49%)
Mar 06, 2023	4.185	4.194	3.873	3.894	957,584	-0.30(-7.14%)
Mar 03, 2023	4.057	4.232	4.040	4.194	1,378,990	+0.18(+4.48%)
Mar 02, 2023	3.723	4.044	3.663	4.014	1,428,620	+0.28(+7.57%)