Huya (HY5A) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -0.82% | 54 | 0.86 |
| Nov 05, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | +0.28% | 0 | 0.00 |
| Nov 04, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -2.68% | 0 | 0.00 |
| Oct 29, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.27% | 0 | 0.00 |
| Oct 28, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.83% | 209 | 3.51 |
| Oct 27, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | +1.29% | 0 | 0.00 |
| Oct 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.52% | 0 | 0.00 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.78% | 0 | 0.00 |
| Oct 22, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -0.25% | 2,400 | 111.83 |
| Oct 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.77% | 0 | 0.00 |
| Oct 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +1.03% | 0 | 0.00 |
| Oct 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -3.25% | 0 | 0.00 |
| Oct 16, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | +1.52% | 0 | 0.00 |
| Oct 15, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.76% | 0 | 0.00 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.75% | 0 | 0.00 |
| Oct 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | +1.27% | 0 | 0.00 |
| Oct 12, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | +0.25% | 0 | 0.00 |
| Oct 09, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 0 | 0.00 |
| Oct 08, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | +0.25% | 0 | 0.00 |
| Oct 06, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | +1.81% | 0 | 0.00 |
| Oct 02, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -5.15% | 0 | 0.00 |
| Oct 01, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +2.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | +0.25% | 0 | 0.00 |
| Sep 29, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | +1.01% | 0 | 0.00 |
| Sep 28, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 852 | 74.55 |
| Sep 24, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | +0.51% | 0 | 0.00 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | +2.60% | 0 | 0.00 |
| Sep 22, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | +10.32% | 0 | 0.00 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 0 | 0.00 |
| Sep 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.29% | 0 | 0.00 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | +1.45% | 0 | 0.00 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | +0.58% | 0 | 0.00 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 0 | 0.00 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.58% | 0 | 0.00 |
| Sep 10, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -3.61% | 0 | 0.00 |
| Sep 09, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | +0.84% | 500 | 9.63 |
| Sep 08, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.56% | 0 | 0.00 |
| Sep 04, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.28% | 0 | 0.00 |
| Sep 03, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -1.39% | 0 | 0.00 |
| Sep 02, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 0 | 0.00 |
| Sep 01, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 0 | 0.00 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | +0.28% | 0 | 0.00 |
