HUYA Inc Historical Data - HY5A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
HUYA Inc (HY5A)
HUYA Inc (HY5A) Historical

HUYA Inc (HY5A)

3.70

0.12

(3.35%)

Closed February 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	5.11363636364	3.52	3.78	3.44	1409	3.56135557	DE
4	0.52	16.3522012579	3.18	3.78	3.14	1738	3.44476985	DE
12	0.82	28.4722222222	2.88	3.78	2.78	3240	3.09662113	DE
26	-0.96	-20.6008583691	4.66	5.95	2.78	4434	3.7087085	DE
52	0.74	25	2.96	6.2	2.78	3626	3.91936656	DE
156	1.36	58.1196581197	2.34	6.2	2.2599999	3347	3.66360198	DE
260	1.36	58.1196581197	2.34	6.2	2.2599999	3347	3.66360198	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	3.66	0.16	4.57	3.6	3.74	3.6	560
1739482020	3.5	-0.2	-5.41	3.74	3.74	3.44	3671
1739395620	3.7	0.02	0.54	3.6	3.74	3.6	1205
1739309220	3.68	0	0.00	3.68	3.68	3.68	0
1739222820	3.68	0.16	4.55	3.78	3.78	3.68	560
1738963620	3.52	-0.02	-0.56	3.52	3.52	3.52	200
1738877220	3.54	0.16	4.73	3.6	3.6	3.54	1837
1738790820	3.38	-0.1	-2.87	3.38	3.38	3.38	1
1738704420	3.48	0.18	5.45	3.52	3.52	3.48	235
1738618020	3.3	-0.32	-8.84	3.54	3.54	3.2799999	75
1738358820	3.62	0	0.00	3.62	3.62	3.62	0
1738272420	3.62	0.18	5.23	3.56	3.62	3.56	3400
1738186020	3.44	0.06	1.78	3.44	3.44	3.44	200
1738099620	3.38	0.02	0.60	3.38	3.38	3.38	1000
1738013220	3.36	-0.16	-4.55	3.56	3.56	3.36	2262
1737754020	3.52	0.18	5.39	3.4	3.52	3.4	2700
1737667620	3.34	0.1	3.09	3.4	3.4	3.2	8055
1737581220	3.24	-0.14	-4.14	3.24	3.24	3.24	300
1737494820	3.38	0.24	7.64	3.24	3.4	3.24	5027
1737408420	3.14	-0.08	-2.48	3.14	3.14	3.14	186
1737149220	3.22	0.18	5.92	3.18	3.2599999	3.18	370
1737062820	3.04	0.08	2.70	2.9	3.4	2.9	2901
1736976420	2.96	0.06	2.07	2.96	2.96	2.82	559
1736890020	2.9	0.04	1.40	2.92	2.92	2.9	650
1736803620	2.86	0.06	2.14	2.8	2.86	2.8	700
1736544420	2.8	-0.3	-9.68	2.92	2.92	2.8	8950
1736458020	3.1	0.22	7.64	3	3.1	3	7200
1736371620	2.88	-0.06	-2.04	2.88	2.88	2.88	100
1736285220	2.94	-0.02	-0.68	2.94	2.94	2.94	200
1736198820	2.96	0.08	2.78	2.94	3	2.94	1375
1735939620	2.88	0.02	0.70	2.88	2.88	2.88	1000
1735853220	2.86	0	0.00	3	3.1	2.86	11775
1735594020	2.86	-0.08	-2.72	2.86	2.86	2.84	471
1735334820	2.94	0.04	1.38	2.9	2.94	2.9	2245
1734989220	2.9	0.02	0.69	2.94	2.96	2.84	12365
1734730020	2.88	-0.06	-2.04	2.84	2.88	2.84	230
1734643620	2.94	-0.02	-0.68	2.9	2.96	2.88	3555
1734557220	2.96	-0.02	-0.67	2.92	3.06	2.92	1278
1734470820	2.98	0.04	1.36	2.88	3.02	2.88	1848
1734384420	2.94	-0.04	-1.34	2.88	2.96	2.88	2195
1734125220	2.98	-0.04	-1.32	2.94	2.98	2.94	900
1734038820	3.02	0.06	2.03	2.98	3.02	2.94	4384
1733952420	2.96	-0.28	-8.64	3.3	3.3	2.96	5555
1733866020	3.24	-0.08	-2.41	3.34	3.34	3.24	523
1733779620	3.32	0.22	7.10	3.06	3.36	3.06	30420
1733520420	3.1	0.08	2.65	3.14	3.14	3.1	434
1733434020	3.02	-0.08	-2.58	3.02	3.02	3	440
1733347620	3.1	-0.06	-1.90	3.06	3.2	3.06	2977
1733261220	3.16	0.04	1.28	3.22	3.22	3.16	1572
1733174820	3.12	0.08	2.63	3.06	3.14	3.06	2713
1732915620	3.04	0.22	7.80	2.98	3.04	2.96	9001
1732829220	2.82	-0.06	-2.08	2.82	2.82	2.82	50
1732742820	2.88	0.06	2.13	2.9	2.94	2.88	6010
1732656420	2.82	-0.04	-1.40	2.7799999	2.88	2.7799999	9020
1732570020	2.86	0.02	0.70	2.92	2.92	2.8	1303
1732310820	2.84	-0.1	-3.40	2.88	2.96	2.8	5755
1732224420	2.94	-0.02	-0.68	2.94	2.94	2.94	600
1732138020	2.96	0.1	3.50	2.96	2.96	2.96	435
1732051620	2.86	-0.12	-4.03	2.94	2.94	2.86	11000
1731965220	2.98	0.06	2.05	2.98	2.98	2.92	2150
1731705960	2.92	0.04	1.39	2.86	2.92	2.86	490

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions