HUYA - HUYA Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201923.5024.1223.4724.0524.051,767,900
Oct 15, 201922.4523.9822.4523.7323.731,778,700
Oct 14, 201922.6423.0122.2822.4122.411,302,900
Oct 11, 201922.1523.2022.0622.3422.342,045,500
Oct 10, 201921.6822.0920.9121.6321.632,049,300
Oct 09, 201922.0922.1021.1421.6221.621,842,600
Oct 08, 201922.2822.4521.5321.6221.621,913,400
Oct 07, 201922.6723.2822.5022.6822.681,817,100
Oct 04, 201923.4523.6122.6922.7322.732,066,900
Oct 03, 201923.0623.6822.6323.5223.521,868,000
Oct 02, 201923.0923.1622.2523.0423.041,888,500
Oct 01, 201923.6623.9823.2923.4423.441,713,800
Sep 30, 201924.8624.8823.5223.6423.643,191,900
Sep 27, 201926.4626.5923.1223.8923.894,266,900
Sep 26, 201926.6127.1126.1526.3826.381,543,800
Sep 25, 201926.2726.7525.4326.6126.613,005,900
Sep 24, 201927.4027.4025.3126.4526.453,378,300
Sep 23, 201927.5028.0026.9427.0427.042,061,800
Sep 20, 201927.9328.2026.8527.8827.886,222,400
Sep 19, 201926.1627.9825.8327.9327.935,963,800
Sep 18, 201925.0126.0524.9325.9525.953,348,500
Sep 17, 201923.9025.5523.8825.1225.122,458,500
Sep 16, 201924.0024.6423.7423.8523.851,938,100
Sep 13, 201924.1824.8223.8324.1424.141,577,800
Sep 12, 201923.8324.2822.8624.1824.182,426,100
Sep 11, 201923.3223.9023.3223.5023.502,364,200
Sep 10, 201923.6123.8023.1123.1923.191,798,700
Sep 09, 201924.5024.7523.6823.9623.961,810,200
Sep 06, 201925.1725.2324.2524.2524.252,196,900
Sep 05, 201924.9025.3924.8625.0025.002,983,500
Sep 04, 201924.7125.0024.4524.6124.611,475,400
Sep 03, 201924.9525.1423.9524.1024.102,097,100
Aug 30, 201924.5925.7324.2225.2025.203,111,500
Aug 29, 201923.9824.9523.8824.5124.513,056,400
Aug 28, 201921.8223.7121.6123.6223.622,738,400
Aug 27, 201922.9423.1321.3721.9921.991,959,100
Aug 26, 201922.3823.1622.0522.8122.811,437,400
Aug 23, 201922.2722.9822.0122.0722.071,852,700
Aug 22, 201923.4823.6822.5022.6522.652,428,700
Aug 21, 201923.9023.9923.3523.7523.751,818,700
Aug 20, 201923.8323.9323.2123.3023.302,317,600
Aug 19, 201924.8025.0723.7024.0124.013,150,500
Aug 16, 201923.3024.4522.9324.2924.294,853,100
Aug 15, 201921.6523.4921.6123.1823.186,188,000
Aug 14, 201920.8322.2020.4221.3921.398,769,200
Aug 13, 201921.0121.3920.5821.3321.333,773,400
Aug 12, 201920.1820.7819.9320.4020.401,424,300
Aug 09, 201920.2020.9420.2020.3920.391,278,700
Aug 08, 201920.1820.6919.8520.6020.602,210,000
Aug 07, 201919.9020.4019.3020.1520.151,606,300
Aug 06, 201920.7420.9019.7520.1120.111,292,900
Aug 05, 201920.4020.4719.7520.3520.352,015,800
Aug 02, 201920.7221.5820.6321.0621.061,450,500
Aug 01, 201922.5222.9420.6121.0121.012,034,700
Jul 31, 201922.3523.1822.1222.6722.671,373,000
Jul 30, 201922.3522.6721.8122.5622.561,121,900
Jul 29, 201921.9822.8121.4022.6722.672,065,000
Jul 26, 201922.2522.5821.8922.0022.001,265,000
Jul 25, 201922.4922.5622.1022.1422.14805,800
Jul 24, 201922.4422.6722.0422.4622.461,914,400
Jul 23, 201921.7222.6121.6122.4922.492,519,400
Jul 22, 201921.6921.9521.1121.4321.431,384,500
Jul 19, 201922.2822.4821.6121.6621.662,238,800
Jul 18, 201922.5022.8221.8722.2422.242,468,000
Jul 17, 201924.1024.9322.6922.8722.874,086,800
Jul 16, 201924.0424.4523.5224.0724.072,168,200
Jul 15, 201924.2024.4223.9324.2824.281,233,100
Jul 12, 201924.0924.5023.8524.1024.101,205,100
Jul 11, 201924.5024.5523.5123.9323.931,907,700
Jul 10, 201925.5925.7924.4424.5924.591,951,900
Jul 09, 201924.5225.5324.4525.4025.401,766,200
Jul 08, 201925.5025.5724.7524.8924.892,024,400
Jul 05, 201925.5226.2025.0125.9925.991,354,200
Jul 03, 201925.7025.9925.4425.9225.921,521,900
Jul 02, 201925.7826.3825.6525.9625.962,355,300
Jul 01, 201925.9626.2425.4525.6325.633,012,400
Jun 28, 201924.6325.1424.5224.7124.711,326,200
Jun 27, 201924.1925.0024.1624.9324.931,272,700
Jun 26, 201923.9824.4523.8024.1624.161,967,300
Jun 25, 201925.0225.0723.0323.4023.404,164,900
Jun 24, 201925.0325.8524.6025.4525.452,391,700
Jun 21, 201925.0725.5424.7725.0425.041,748,200
Jun 20, 201926.2026.2124.7025.0425.042,248,300
Jun 19, 201926.0326.3025.3525.6425.642,863,300
Jun 18, 201924.2026.1924.2026.1526.155,534,700
Jun 17, 201923.4424.4523.2523.8723.872,968,600
Jun 14, 201922.9123.5922.7023.3023.302,114,700
Jun 13, 201923.1023.5622.6923.3023.301,754,500
Jun 12, 201922.8623.0622.3622.8622.861,093,200
Jun 11, 201923.4123.5022.8023.1823.181,585,200
Jun 10, 201922.8323.7222.8322.9522.952,403,600
Jun 07, 201921.2022.6521.1622.0222.022,459,200
Jun 06, 201921.2921.2920.8321.1321.131,908,200
Jun 05, 201922.1022.1720.8821.1121.112,637,100
Jun 04, 201920.8422.2320.6022.0622.062,539,900
Jun 03, 201921.2921.7220.1520.5120.512,036,800
May 31, 201921.2921.9621.2021.3721.371,617,700
May 30, 201921.3022.0721.1821.8521.852,108,700
May 29, 201920.7421.2820.5821.1021.101,518,400
May 28, 201921.7121.8420.9920.9920.992,143,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...