HUYA Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	7.860	8.276	7.810	8.200	3.247	71,374
2021-11-29	7.990	7.990	7.520	7.700	3.049	1,264
2021-11-26	7.870	7.940	7.738	7.905	3.130	2,232
2021-11-24	8.160	8.240	8.000	8.120	3.215	409
2021-11-23	8.270	8.355	8.110	8.140	3.223	1,184
2021-11-22	8.580	8.580	8.052	8.265	3.273	13,401
2021-11-19	8.810	8.940	8.630	8.630	3.417	4
2021-11-18	8.800	8.830	8.640	8.640	3.421	3,669
2021-11-17	9.640	9.640	9.008	9.120	3.611	24,633
2021-11-16	9.610	9.832	9.400	9.480	3.754	49,579
2021-11-15	9.850	10.170	9.315	9.340	3.698	99,422
2021-11-12	9.510	10.030	9.500	10.030	3.972	5,673
2021-11-11	9.570	9.993	9.570	9.700	3.841	6,984
2021-11-10	8.892	9.690	8.890	9.480	3.754	27,526
2021-11-09	9.360	9.820	8.940	9.004	3.565	16,931
2021-11-08	8.510	8.640	8.510	8.525	3.376	1,925
2021-11-05	8.430	8.545	8.275	8.330	3.299	10,951
2021-11-04	8.870	8.870	8.370	8.510	3.370	8,234
2021-11-03	8.830	8.930	8.800	8.870	3.512	8,196
2021-11-02	8.770	8.830	8.575	8.650	3.425	31,282
2021-11-01	8.380	9.020	8.270	8.940	3.540	59,675
2021-10-29	8.630	8.630	8.245	8.270	3.275	20,631
2021-10-28	8.740	8.775	8.585	8.660	3.429	25,527
2021-10-27	8.820	9.000	8.680	8.695	3.443	559
2021-10-26	9.340	9.340	8.720	8.767	3.472	22,047
2021-10-25	9.440	9.440	9.110	9.360	3.706	10,774
2021-10-22	9.680	9.700	9.472	9.472	3.751	11,339
2021-10-21	9.590	9.840	9.520	9.570	3.790	154
2021-10-20	9.997	10.080	9.665	9.695	3.839	46,751
2021-10-19	9.210	9.640	9.150	9.640	3.817	2,945
2021-10-18	9.180	9.250	8.920	9.198	3.642	2,280
2021-10-15	9.180	9.240	8.920	9.050	3.584	61,882
2021-10-14	9.430	9.430	8.940	9.170	3.631	18,707

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.