HUYA Inc. American depositary shares (HUYA)

2.1900
+0.1500 (7.35%)
NYSE · Last Trade: Nov 7th, 3:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HUYA Inc. American depositary shares (HUYA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20262.052.192.042.19732,7582.19
11/05/20262.102.102.032.04762,1172.04
11/04/20262.062.112.042.09583,4662.09
11/03/20262.032.052.002.00449,9612.00
11/02/20261.992.061.992.01651,8012.01
10/30/20262.052.081.971.99780,3231.99
10/29/20262.092.152.052.081,328,8262.08
10/28/20262.162.172.002.111,529,6932.11
10/27/20262.202.242.152.15827,2272.15
10/26/20262.222.232.182.22397,7342.22
10/23/20262.212.232.202.23469,1692.23
10/22/20262.242.272.212.23797,1172.23
10/21/20262.282.282.222.25733,3942.25
10/20/20262.262.302.252.30581,8922.30
10/19/20262.232.262.202.26701,0992.26
10/16/20262.302.302.212.21553,5022.21
10/15/20262.282.322.252.31425,3382.31
10/14/20262.322.352.282.28521,4572.28
10/13/20262.292.342.292.32498,4242.32
10/12/20262.242.352.242.32570,5892.32
10/09/20262.242.312.242.26640,0932.26
10/08/20262.282.282.222.24595,0562.24
10/07/20262.272.312.252.29862,9682.29
10/06/20262.272.322.272.29289,7522.29
10/05/20262.272.302.252.27528,3362.27
10/02/20262.272.312.262.30462,3472.30
10/01/20262.302.322.272.29625,1382.29
9/30/20262.322.352.272.281,291,4032.28
9/29/20262.352.352.312.32649,6582.32
9/28/20262.282.422.252.361,013,7972.36
9/25/20262.322.332.282.30746,0922.30
9/24/20262.322.362.302.33821,9912.33
9/23/20262.332.372.302.32697,1452.32
9/22/20262.242.372.242.37956,4602.37
9/21/20262.082.252.082.251,730,2282.25
9/18/20262.062.082.052.07820,6072.07
9/17/20262.082.082.052.06833,2872.06
9/16/20262.082.082.042.061,086,4382.06
9/15/20262.092.102.062.07805,6322.07
9/14/20262.042.092.022.091,716,6862.09
9/11/20262.052.062.022.041,460,1412.04
9/10/20262.062.072.022.04964,1272.04
9/09/20262.102.112.052.061,003,0642.06
9/08/20262.112.152.102.101,408,2462.10
9/04/20262.112.152.102.121,776,2862.12
9/03/20262.092.112.072.091,287,7732.09
9/02/20262.112.132.082.08904,6382.08
9/01/20262.132.152.102.101,086,1782.10
8/31/20262.172.192.132.14859,5552.14
8/28/20262.182.192.152.182,839,3362.18
8/27/20262.162.202.162.16978,6282.16
8/26/20262.152.182.132.18874,8632.18
8/25/20262.152.172.132.152,195,4142.15
8/24/20262.172.202.082.152,258,8322.15
8/21/20262.152.212.142.183,367,6952.18
8/20/20262.202.212.152.171,893,0032.17
8/19/20262.262.272.172.212,502,7822.21
8/18/20262.302.332.252.261,820,1032.26
8/17/20262.302.332.262.281,110,8902.28
8/14/20262.322.352.292.301,312,9312.30
8/13/20262.382.412.332.341,185,2802.34
8/12/20262.462.462.332.381,057,6522.38
8/11/20262.532.592.422.42818,5992.42
8/10/20262.422.482.402.43874,7562.43
8/07/20262.422.462.422.43350,0322.43