Canada markets closed

HUYA Inc (HY5A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.10-0.10 (-1.92%)
At close: 08:03AM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20245.105.105.105.105.10-
May 23, 20245.305.305.155.205.20-
May 22, 20245.305.405.305.405.40150
May 21, 20245.505.505.505.505.50-
May 20, 20245.405.405.405.405.40-
May 17, 20245.555.555.505.505.50-
May 16, 20245.055.055.055.055.05-
May 15, 20244.904.904.904.904.90-
May 14, 20244.285.054.285.055.05150
May 13, 20244.024.424.024.424.422,400
May 10, 20243.823.823.823.823.82-
May 09, 20243.703.703.703.703.70-
May 09, 20240.66 Dividend
May 08, 20244.264.264.264.263.60-
May 07, 20244.364.364.364.363.68-
May 06, 20244.344.344.344.343.67-
May 03, 20244.364.364.364.363.68-
May 02, 20244.184.184.184.183.53-
Apr 30, 20244.064.084.064.083.45-
Apr 29, 20244.004.004.004.003.38-
Apr 26, 20244.064.244.064.243.58500
Apr 25, 20244.164.164.104.103.46-
Apr 24, 20244.084.264.084.243.58-
Apr 23, 20244.044.184.044.183.53-
Apr 22, 20244.064.124.064.123.483,300
Apr 19, 20244.104.104.104.103.46-
Apr 18, 20244.084.224.084.203.55-
Apr 17, 20244.104.104.104.103.46-
Apr 16, 20244.104.104.104.103.46-
Apr 15, 20244.204.204.204.203.55-
Apr 12, 20244.424.424.424.423.74-
Apr 11, 20244.384.584.384.463.772,350
Apr 10, 20244.504.504.484.483.79-
Apr 09, 20244.604.604.604.603.89-
Apr 08, 20244.484.484.484.483.79-
Apr 05, 20244.224.224.224.223.57-
Apr 04, 20244.224.224.224.223.57-
Apr 03, 20244.144.144.144.143.50-
Apr 02, 20244.204.204.204.203.55-
Mar 28, 20244.084.084.084.083.45-
Mar 27, 20244.044.044.044.043.41-
Mar 26, 20244.104.104.104.103.46-
Mar 25, 20244.184.184.184.183.53-
Mar 22, 20244.064.144.064.083.45-
Mar 21, 20244.344.344.024.063.43-
Mar 20, 20243.963.963.963.963.35-
Mar 19, 20244.284.404.284.403.721,500
Mar 18, 20244.084.504.084.503.802,350
Mar 15, 20244.124.124.124.123.48-
Mar 14, 20244.284.284.284.283.62-
Mar 13, 20244.244.264.244.263.60-
Mar 12, 20244.104.324.104.243.58-
Mar 11, 20243.583.583.583.583.03-
Mar 08, 20243.403.603.403.603.04-
Mar 07, 20243.583.583.483.482.94-
Mar 06, 20243.523.703.523.643.08-
Mar 05, 20243.443.603.443.542.99-
Mar 04, 20243.383.523.383.502.96-
Mar 01, 20243.183.183.183.182.69-
Feb 29, 20243.143.143.143.142.65-
Feb 28, 20243.243.243.203.202.70-
Feb 27, 20243.223.223.223.222.72-
Feb 26, 20243.123.123.123.122.64-
Feb 23, 20243.043.043.043.042.57-
Feb 22, 20242.922.922.922.922.47-
Feb 21, 20242.922.922.922.922.47-
Feb 20, 20242.962.962.902.902.45-
Feb 19, 20242.962.962.962.962.5019
Feb 16, 20242.943.022.943.022.55-
Feb 15, 20242.842.842.842.842.40-
Feb 14, 20242.742.742.742.742.32-
Feb 13, 20242.822.822.822.822.38-
Feb 12, 20242.702.702.702.702.28-
Feb 09, 20242.722.762.722.762.33-
Feb 08, 20242.822.822.782.782.35-
Feb 07, 20243.063.062.862.862.42-
Feb 06, 20242.982.982.982.982.52-
Feb 05, 20242.902.902.902.902.45-
Feb 02, 20242.922.962.922.962.50-
Feb 01, 20242.782.782.782.782.35-
Jan 31, 20242.702.702.702.702.28-
Jan 30, 20242.802.802.802.802.37-
Jan 29, 20242.882.922.882.922.47-
Jan 26, 20242.842.842.842.842.40-
Jan 25, 20242.942.942.942.942.48-
Jan 24, 20242.822.942.822.942.48-
Jan 23, 20242.762.842.762.822.38-
Jan 22, 20243.063.063.063.062.59-
Jan 19, 20242.942.942.942.942.48-
Jan 18, 20242.942.942.942.942.48-
Jan 17, 20243.003.003.003.002.54-
Jan 16, 20243.063.063.063.062.59-
Jan 15, 20243.143.143.143.142.65-
Jan 12, 20243.123.143.123.142.65-
Jan 11, 20242.902.902.902.902.45-
Jan 10, 20242.902.962.902.962.50100
Jan 09, 20243.023.043.023.042.57-
Jan 08, 20243.003.083.003.082.60-
Jan 05, 20243.103.103.103.102.62-
Jan 04, 20243.183.203.183.202.7050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...