HUYA - HUYA Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201920.3021.6820.0621.6521.657,644,800
May 16, 201921.8022.0520.8520.9720.974,561,400
May 15, 201920.4021.6920.4021.5121.513,322,300
May 14, 201920.3120.7419.6020.4720.474,769,700
May 13, 201920.8020.9819.9120.0520.053,912,700
May 10, 201922.5723.0821.5621.9921.992,734,200
May 09, 201921.6122.7420.9122.5822.583,921,600
May 08, 201922.2422.3821.8722.1322.132,557,900
May 07, 201922.5322.7121.7021.8521.853,971,200
May 06, 201922.3923.1822.0922.8822.884,065,000
May 03, 201922.9023.9022.8223.8423.842,385,900
May 02, 201922.8623.2322.2722.8922.892,552,800
May 01, 201924.0024.1022.7122.9122.912,918,900
Apr 30, 201922.9524.2422.8723.8923.894,163,800
Apr 29, 201922.7823.1422.6023.0623.061,908,400
Apr 26, 201922.9423.1122.2822.8922.892,917,600
Apr 25, 201922.8523.1822.7222.9622.963,355,500
Apr 24, 201922.6422.9822.2022.9522.952,578,300
Apr 23, 201922.4822.8522.4122.6622.662,463,900
Apr 22, 201922.5023.0322.3522.3822.382,982,900
Apr 18, 201922.0523.0722.0122.9422.943,297,900
Apr 17, 201922.8122.8721.9822.0222.023,804,800
Apr 16, 201922.8523.3522.4522.5122.514,435,400
Apr 15, 201922.8823.0122.1022.2522.254,004,400
Apr 12, 201923.0223.7722.7023.0123.016,019,700
Apr 11, 201922.9523.1922.4822.7722.778,984,400
Apr 10, 201923.9224.0522.6723.2123.2118,379,200
Apr 09, 201924.8225.2124.0824.3324.336,079,400
Apr 08, 201925.0326.0824.8525.2325.233,011,800
Apr 05, 201926.1326.5625.8925.9925.993,061,000
Apr 04, 201926.9626.9624.8825.7425.746,570,900
Apr 03, 201928.2328.3826.3727.0427.044,192,500
Apr 02, 201928.8829.2527.6727.7027.702,698,200
Apr 01, 201928.8129.4527.9229.3029.303,550,100
Mar 29, 201927.4428.8627.4228.1328.134,365,300
Mar 28, 201925.9527.0325.6526.9626.961,838,200
Mar 27, 201925.7226.1925.0626.1126.111,601,400
Mar 26, 201926.1226.3525.3025.8125.812,186,300
Mar 25, 201924.7026.0624.5325.8725.873,336,600
Mar 22, 201927.1327.5025.0025.0325.035,474,100
Mar 21, 201927.1728.2927.0527.9927.991,602,900
Mar 20, 201927.3627.9426.4127.7327.732,830,400
Mar 19, 201928.0528.4427.0128.0228.023,305,000
Mar 18, 201927.0028.0527.0027.8327.834,100,200
Mar 15, 201924.7527.1224.5926.7126.716,388,900
Mar 14, 201924.6024.7724.0824.4724.473,599,000
Mar 13, 201925.5026.4524.9725.1025.103,011,500
Mar 12, 201925.5926.2824.8826.1026.103,825,400
Mar 11, 201924.5225.7424.4325.4625.464,322,700
Mar 08, 201923.7324.4822.7024.1424.147,628,900
Mar 07, 201926.7726.9025.1025.2225.228,467,700
Mar 06, 201929.2629.4426.1027.3227.3212,711,100
Mar 05, 201925.3830.0024.0129.9629.9621,982,800
Mar 04, 201925.5025.6323.6824.5624.566,706,600
Mar 01, 201926.4126.5024.7625.2125.213,451,200
Feb 28, 201925.8626.1825.0025.8425.842,112,700
Feb 27, 201925.8626.2024.8625.7925.792,411,200
Feb 26, 201924.4126.1224.2525.4725.473,165,000
Feb 25, 201925.8726.0624.7124.8724.876,188,400
Feb 22, 201921.8724.7021.8023.7523.756,208,600
Feb 21, 201922.0022.3621.0121.2621.263,104,100
Feb 20, 201920.1722.0420.1622.0022.005,376,800
Feb 19, 201919.3420.1919.3020.0520.052,654,800
Feb 15, 201919.7019.8719.3419.4419.441,156,900
Feb 14, 201919.2319.8419.0319.8019.801,414,100
Feb 13, 201920.2020.3419.3219.3819.382,341,300
Feb 12, 201919.5220.4719.5220.0020.002,132,600
Feb 11, 201919.4619.8319.2319.3619.361,202,300
Feb 08, 201918.5019.4818.3019.2019.201,496,700
Feb 07, 201919.2619.5518.4518.8418.841,982,800
Feb 06, 201920.1220.2019.4219.4319.431,433,300
Feb 05, 201919.9420.2519.8120.0020.001,248,400
Feb 04, 201919.8720.0919.6319.7419.741,728,300
Feb 01, 201920.7021.4319.5219.6719.673,034,700
Jan 31, 201920.0021.1419.9020.9820.982,610,300
Jan 30, 201920.2020.8019.7619.8919.891,873,300
Jan 29, 201920.6020.6019.1820.0920.093,291,900
Jan 28, 201921.3021.3820.5020.9520.953,544,600
Jan 25, 201920.5622.5320.2222.3722.374,736,100
Jan 24, 201920.2520.4319.8620.0820.081,684,200
Jan 23, 201920.0020.6019.8119.9519.951,443,000
Jan 22, 201920.1620.2919.2119.8819.881,864,600
Jan 18, 201919.9820.7519.7720.3120.311,816,900
Jan 17, 201918.7819.9818.7519.7119.71962,200
Jan 16, 201919.0019.6218.7619.0519.051,221,200
Jan 15, 201919.1219.2518.7519.0719.071,229,200
Jan 14, 201919.7719.8418.2618.6118.612,423,800
Jan 11, 201919.8420.9019.6220.2020.202,355,800
Jan 10, 201919.1820.3819.0519.9619.962,663,600
Jan 09, 201918.3220.2018.1419.4519.453,802,900
Jan 08, 201918.7020.0017.2518.1418.144,326,200
Jan 07, 201917.3818.7117.1118.5018.502,116,800
Jan 04, 201916.1617.6416.1217.1117.112,690,900
Jan 03, 201915.5316.2915.4215.6715.67991,300
Jan 02, 201915.1716.0815.1215.7715.771,157,800
Dec 31, 201815.7115.9415.1915.4815.481,448,800
Dec 28, 201815.8416.0315.2515.4715.471,144,200
Dec 27, 201815.7116.4615.4215.9315.931,566,200
Dec 26, 201815.6416.2515.0916.2216.221,436,500
Dec 24, 201815.4815.7014.9315.5515.55946,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...