UK markets open in 3 hours 8 minutes
NIKKEI 225
39,745.36 +572.21 (+1.46%) HANG SENG
18,058.06 -14.84 (-0.08%) CRUDE OIL
81.19 +0.36 (+0.45%) GOLD FUTURES
2,329.90 -0.90 (-0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,831.31 +428.31 (+0.88%)
HUYA Inc. (0YB1.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:54PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.0300 | 4.0400 | 3.9600 | 3.9650 | 3.9650 | 128 |
| 24 Jun 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0588 | 4.0588 | 2,436 |
| 21 Jun 2024 | 4.0392 | 4.0392 | 4.0392 | 4.0392 | 4.0392 | 228 |
| 20 Jun 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0178 | 4.0178 | 4,870 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 4.1800 | 4.1993 | 4.1188 | 4.1188 | 4.1188 | 6,921 |
| 17 Jun 2024 | 4.2500 | 4.2688 | 4.1740 | 4.2688 | 4.2688 | 334 |
| 14 Jun 2024 | 4.3794 | 4.3794 | 4.3088 | 4.3088 | 4.3088 | 15 |
| 13 Jun 2024 | 4.2300 | 4.4788 | 4.2300 | 4.3400 | 4.3400 | 6,458 |
| 12 Jun 2024 | 4.3400 | 4.3400 | 4.2312 | 4.2312 | 4.2312 | 11,640 |
| 11 Jun 2024 | 4.4000 | 4.4200 | 4.3694 | 4.3990 | 4.3990 | 5,146 |
| 10 Jun 2024 | 4.3900 | 4.5400 | 4.3900 | 4.5350 | 4.5350 | 3,733 |
| 07 Jun 2024 | 4.4800 | 4.5150 | 4.4587 | 4.4700 | 4.4700 | 2,389 |
| 06 Jun 2024 | 4.5700 | 4.5983 | 4.4997 | 4.5388 | 4.5388 | 3,769 |
| 05 Jun 2024 | 4.6283 | 4.6688 | 4.5200 | 4.6588 | 4.6588 | 12,500 |
| 04 Jun 2024 | 4.8300 | 4.8300 | 4.6900 | 4.6900 | 4.6900 | 56,705 |
| 03 Jun 2024 | 5.2000 | 5.2000 | 4.8384 | 4.8712 | 4.8712 | 12,846 |
| 31 May 2024 | 5.1140 | 5.1889 | 4.9250 | 5.0488 | 5.0488 | 2,129 |
| 30 May 2024 | 5.1500 | 5.3450 | 5.1500 | 5.2950 | 5.2950 | 20,421 |
| 29 May 2024 | 5.3000 | 5.3588 | 5.2181 | 5.2612 | 5.2612 | 2,964 |
| 28 May 2024 | 5.5350 | 5.6040 | 5.4050 | 5.4700 | 5.4700 | 4,634 |
| 24 May 2024 | 5.6600 | 5.6900 | 5.3950 | 5.4688 | 5.4688 | 3,521 |
| 23 May 2024 | 5.7750 | 5.8760 | 5.5750 | 5.5988 | 5.5988 | 9,391 |
| 22 May 2024 | 5.9550 | 6.0712 | 5.8000 | 5.8000 | 5.8000 | 12,290 |
| 21 May 2024 | 5.9200 | 6.0088 | 5.8704 | 5.9520 | 5.9520 | 10,259 |
| 20 May 2024 | 6.2600 | 6.8288 | 5.9550 | 6.0200 | 6.0200 | 34,636 |
| 17 May 2024 | 6.2200 | 6.2200 | 6.0012 | 6.0412 | 6.0412 | 4,283 |
| 16 May 2024 | 5.5980 | 6.2600 | 5.5980 | 6.2500 | 6.2500 | 25,570 |
| 15 May 2024 | 5.4202 | 5.4600 | 5.1107 | 5.3750 | 5.3750 | 52,334 |
| 14 May 2024 | 4.6800 | 5.3950 | 4.6800 | 5.3506 | 5.3506 | 17,923 |
| 13 May 2024 | 4.3600 | 4.8010 | 4.2600 | 4.7212 | 4.7212 | 46,158 |
| 10 May 2024 | 4.2289 | 4.4150 | 4.2289 | 4.4150 | 4.4150 | 12,083 |
| 09 May 2024 | 4.1000 | 4.2700 | 4.0020 | 4.2509 | 4.2509 | 26,038 |
| 09 May 2024 | 0.64 Dividend | |||||
| 08 May 2024 | 4.5820 | 4.6283 | 4.5300 | 4.5588 | 3.9188 | 15,500 |
| 07 May 2024 | 4.7388 | 4.7681 | 4.6288 | 4.6288 | 3.9790 | 12,773 |
| 03 May 2024 | 4.8000 | 4.8000 | 4.6250 | 4.7105 | 4.0492 | 3,094 |
| 02 May 2024 | 4.7900 | 4.8980 | 4.7712 | 4.7712 | 4.1014 | 1,325 |
| 01 May 2024 | 4.5000 | 4.7250 | 4.5000 | 4.7050 | 4.0445 | 12,771 |
| 30 Apr 2024 | 4.3600 | 4.4700 | 4.3600 | 4.4688 | 3.8414 | 3,317 |
| 29 Apr 2024 | 4.4384 | 4.4700 | 4.3788 | 4.4650 | 3.8382 | 5,426 |
| 26 Apr 2024 | 4.4900 | 4.6970 | 4.3588 | 4.4188 | 3.7985 | 9,293 |
| 25 Apr 2024 | 4.5480 | 4.5500 | 4.4088 | 4.4400 | 3.8167 | 4,235 |
| 24 Apr 2024 | 4.5400 | 4.6393 | 4.4583 | 4.5488 | 3.9102 | 3,802 |
| 23 Apr 2024 | 4.4494 | 4.5004 | 4.4188 | 4.4708 | 3.8432 | 6,771 |
| 22 Apr 2024 | 4.4400 | 4.4400 | 4.3500 | 4.4388 | 3.8156 | 6,081 |
| 19 Apr 2024 | 4.4600 | 4.4688 | 4.3850 | 4.4009 | 3.7831 | 7,670 |
| 18 Apr 2024 | 4.5000 | 4.5888 | 4.5000 | 4.5750 | 3.9327 | 1,770 |
| 17 Apr 2024 | 4.5000 | 4.5477 | 4.3800 | 4.4592 | 3.8332 | 5,252 |
| 16 Apr 2024 | 4.4900 | 4.4950 | 4.3320 | 4.4812 | 3.8521 | 4,359 |
| 15 Apr 2024 | 4.6100 | 4.6890 | 4.5200 | 4.5212 | 3.8865 | 8,423 |
| 12 Apr 2024 | 4.8000 | 4.8000 | 4.6050 | 4.6050 | 3.9585 | 9,261 |
| 11 Apr 2024 | 4.9380 | 4.9700 | 4.7607 | 4.8399 | 4.1604 | 9,461 |
| 10 Apr 2024 | 4.8430 | 5.0300 | 4.8430 | 4.8850 | 4.1992 | 5,975 |
| 09 Apr 2024 | 5.1000 | 5.1717 | 4.9000 | 4.9900 | 4.2895 | 17,278 |
| 08 Apr 2024 | 5.1200 | 5.2609 | 4.9705 | 5.1889 | 4.4604 | 30,294 |
| 05 Apr 2024 | 4.6800 | 5.0300 | 4.6500 | 5.0300 | 4.3238 | 35,584 |
| 04 Apr 2024 | 4.7400 | 4.8099 | 4.5750 | 4.6788 | 4.0220 | 22,046 |
| 03 Apr 2024 | 4.7070 | 4.8470 | 4.6100 | 4.6582 | 4.0042 | 19,009 |
| 02 Apr 2024 | 4.5750 | 4.6550 | 4.5287 | 4.5488 | 3.9102 | 981 |
| 28 Mar 2024 | 4.5000 | 4.6050 | 4.5000 | 4.5788 | 3.9360 | 1,743 |
| 27 Mar 2024 | 4.3800 | 4.4600 | 4.3600 | 4.4409 | 3.8175 | 9,043 |
| 26 Mar 2024 | 4.4850 | 4.4900 | 4.4012 | 4.4588 | 3.8328 | 2,901 |
| 25 Mar 2024 | 4.5000 | 4.7288 | 4.4109 | 4.4109 | 3.7917 | 8,021 |
| 22 Mar 2024 | 4.4600 | 4.5200 | 4.4500 | 4.4512 | 3.8263 | 160 |
| 21 Mar 2024 | 4.6046 | 4.6900 | 4.3050 | 4.4400 | 3.8167 | 7,452 |
| 20 Mar 2024 | 4.6112 | 4.7188 | 4.2800 | 4.7188 | 4.0563 | 6,443 |
| 19 Mar 2024 | 4.8000 | 4.8000 | 3.9200 | 4.4600 | 3.8339 | 28,960 |
| 18 Mar 2024 | 4.5650 | 4.6900 | 4.4700 | 4.6612 | 4.0068 | 6,018 |
| 15 Mar 2024 | 4.5200 | 4.5600 | 4.4013 | 4.5512 | 3.9123 | 4,358 |
| 14 Mar 2024 | 4.7400 | 4.7400 | 4.4000 | 4.6120 | 3.9645 | 3,099 |
| 13 Mar 2024 | 4.6800 | 4.7800 | 4.5300 | 4.6912 | 4.0326 | 417 |
| 12 Mar 2024 | 4.5600 | 4.7870 | 4.4788 | 4.6512 | 3.9982 | 7,738 |
| 11 Mar 2024 | 4.1100 | 4.7200 | 4.0900 | 4.5100 | 3.8769 | 26,407 |
| 08 Mar 2024 | 3.8550 | 3.9412 | 3.8350 | 3.9288 | 3.3772 | 2,670 |
| 07 Mar 2024 | 4.0500 | 4.0500 | 3.8013 | 3.8588 | 3.3171 | 2,509 |
| 06 Mar 2024 | 4.0100 | 4.1385 | 3.9712 | 3.9912 | 3.4309 | 1,146 |
| 05 Mar 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9200 | 3.3697 | 5,841 |
| 04 Mar 2024 | 3.7325 | 3.9000 | 3.7325 | 3.8250 | 3.2880 | 3,460 |
| 01 Mar 2024 | 3.7240 | 3.7500 | 3.6200 | 3.7200 | 3.1978 | 2,624 |
| 29 Feb 2024 | 3.4900 | 3.6287 | 3.4788 | 3.4788 | 2.9904 | 3,095 |
| 28 Feb 2024 | 3.4800 | 3.5250 | 3.4700 | 3.4900 | 3.0000 | 3,371 |
| 27 Feb 2024 | 3.5650 | 3.6812 | 3.5650 | 3.6212 | 3.1128 | 1,532 |
| 26 Feb 2024 | 3.4200 | 3.5712 | 3.4100 | 3.5712 | 3.0698 | 2,097 |
| 23 Feb 2024 | 3.4288 | 3.5200 | 3.4250 | 3.4612 | 2.9753 | 2,304 |
| 22 Feb 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3400 | 2.8711 | 1,424 |
| 21 Feb 2024 | 3.2200 | 3.3188 | 3.1820 | 3.1820 | 2.7353 | 2,960 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.1886 | 3.2100 | 2.7594 | 588 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.3400 | 3.4100 | 3.3050 | 3.3050 | 2.8410 | 2,317 |
| 15 Feb 2024 | 3.2210 | 3.2312 | 3.2100 | 3.2312 | 2.7776 | 2,747 |
| 14 Feb 2024 | 3.1600 | 3.1650 | 3.1050 | 3.1050 | 2.6691 | 1,962 |
| 13 Feb 2024 | 3.0200 | 3.0500 | 2.9850 | 2.9887 | 2.5691 | 743 |
| 12 Feb 2024 | 3.0100 | 3.1611 | 3.0100 | 3.1011 | 2.6657 | 2,664 |
| 09 Feb 2024 | 3.0000 | 3.0000 | 2.9450 | 2.9989 | 2.5779 | 984 |
| 08 Feb 2024 | 3.0089 | 3.0811 | 3.0050 | 3.0489 | 2.6209 | 4,268 |
| 07 Feb 2024 | 3.3000 | 3.3100 | 3.1489 | 3.1489 | 2.7068 | 2,011 |
| 06 Feb 2024 | 3.3900 | 3.4900 | 3.3811 | 3.3988 | 2.9216 | 22,412 |
| 05 Feb 2024 | 3.2000 | 3.3300 | 3.2000 | 3.2812 | 2.8206 | 2,913 |
| 02 Feb 2024 | 3.1700 | 3.2120 | 3.1700 | 3.1988 | 2.7497 | 1,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.