Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

JOYY (JOYY) Historical Prices

1,297 Followers
JOYY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202680.9681.1079.6780.6180.61-0.43%217,6570.68
Nov 10, 202681.0081.1079.5380.9680.96+0.06%215,1810.67
Nov 09, 202681.3181.9780.6981.4981.49+0.72%182,6510.56
Nov 06, 202680.4782.6179.1680.9180.91+1.14%225,7010.70
Nov 05, 202681.0881.1479.0080.0080.00-1.49%272,3400.84
Nov 04, 202679.8181.7179.4881.2181.21+2.42%237,0730.74
Nov 03, 202679.5880.4578.6079.2979.29-0.05%191,2670.60
Nov 02, 202680.9181.2779.1479.3379.33-1.23%164,6100.51
Oct 30, 202680.8380.9779.6080.3280.32-0.63%202,2890.63
Oct 29, 202675.3681.1275.3280.8380.83+7.19%329,3411.03
Oct 28, 202679.0979.7272.0675.4175.41-4.65%589,7801.86
Oct 27, 202683.0083.9078.8679.0979.09-4.70%293,0100.92
Oct 26, 202683.8383.8982.6582.9982.99-0.43%149,9500.47
Oct 23, 202682.7983.9582.7983.3583.35-0.08%155,9810.48
Oct 22, 202683.6584.3983.1283.4283.42-1.35%220,6030.67
Oct 21, 202684.6884.6883.6084.5684.56-0.44%335,3771.02
Oct 20, 202683.5785.1583.5784.9384.93+1.16%487,0401.50
Oct 19, 202682.8184.0882.7483.9683.96+1.63%236,9200.73
Oct 16, 202683.1384.1681.9882.6182.61-0.66%200,9750.62
Oct 15, 202681.3784.7580.3083.1683.16+1.08%305,6120.94
Oct 14, 202682.5083.0081.9182.2782.27-0.32%216,3110.67
Oct 13, 202682.2982.6381.7682.5382.53+0.43%223,1930.68
Oct 12, 202681.4482.2680.9782.1882.18+1.39%198,7540.61
Oct 09, 202681.0082.1580.3981.0581.05+0.25%456,5061.42
Oct 08, 202681.3381.9380.3380.8580.85-0.59%201,3570.63
Oct 07, 202680.7781.7080.1981.3381.33+0.84%169,6010.53
Oct 06, 202680.8781.3580.1980.6580.65+0.19%173,8150.54
Oct 05, 202679.9881.1479.8180.5080.50+1.65%270,8620.84
Oct 02, 202680.7980.7978.4179.1979.19-1.38%174,2510.54
Oct 01, 202680.4580.5679.2980.3080.30+0.06%203,3990.63
Sep 30, 202679.4180.7879.4080.2580.25+1.51%428,9001.35
Sep 29, 202680.8781.0480.0680.6079.06+0.01%292,5410.92
Sep 28, 202679.3781.0079.3180.5979.05+1.03%228,3980.72
Sep 25, 202680.1280.3679.0479.7778.24+0.09%315,4850.99
Sep 24, 202679.8780.3979.3079.7078.17-0.85%359,4061.13
Sep 23, 202678.7380.5877.2080.3878.84-0.83%907,1452.91
Sep 22, 202679.8781.2679.2081.0579.50+1.90%514,2111.66
Sep 21, 202679.1879.6377.0279.5478.02+1.03%417,0721.35
Sep 18, 202679.4179.4178.1278.7377.22-0.19%311,1391.01
Sep 17, 202678.6079.4077.8278.8877.37+0.15%242,0720.78
Sep 16, 202677.3879.1777.3578.7677.25+1.92%585,4191.95
Sep 15, 202676.8777.6676.5377.2875.80+0.13%348,4251.15
Sep 14, 202677.2677.9977.0077.1875.70-0.10%487,2171.63
Sep 11, 202675.2077.6075.0477.2675.78+3.25%329,0531.10
Sep 10, 202673.8975.8473.8974.8373.40+1.52%363,4471.22
Sep 09, 202674.3674.4373.2773.7172.30-0.87%182,4580.61
Sep 08, 202674.5975.1874.0074.3672.93-0.85%511,9031.71
Sep 07, 202674.4775.4874.4775.0073.560.00%00.00
Sep 04, 202674.4775.4874.4775.0073.56+0.55%175,3980.57
Sep 03, 202674.5674.8373.6174.5973.16+0.04%207,6470.67