JOYY Inc. - American Depositary Shares (NQ: YY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.50	49.27	47.91	48.67	381,649	+0.41(+0.86%)
Mar 10, 2025	48.80	49.66	47.88	48.26	470,747	-0.58(-1.19%)
Mar 07, 2025	50.10	50.16	48.19	48.84	471,363	-1.47(-2.92%)
Mar 06, 2025	49.56	51.52	49.40	50.31	1,022,441	+0.79(+1.60%)
Mar 05, 2025	47.73	50.00	47.62	49.52	650,150	+2.17(+4.58%)
Mar 04, 2025	47.00	47.77	46.16	47.35	454,291	+0.51(+1.09%)
Mar 03, 2025	47.09	47.34	46.40	46.84	569,795	+0.05(+0.11%)
Feb 28, 2025	46.10	46.87	45.03	46.79	822,589	-0.36(-0.76%)
Feb 27, 2025	48.51	48.65	46.02	47.15	907,504	-1.85(-3.78%)
Feb 26, 2025	51.68	51.68	47.52	49.00	1,343,609	-3.08(-5.91%)
Feb 25, 2025	55.30	55.30	49.81	52.08	2,746,470	+1.98(+3.95%)
Feb 24, 2025	49.47	51.99	49.25	50.10	931,338	+1.13(+2.31%)
Feb 21, 2025	51.60	51.82	48.75	48.97	399,500	-1.02(-2.04%)
Feb 20, 2025	49.54	51.18	49.07	49.99	487,479	+1.86(+3.86%)
Feb 19, 2025	49.81	49.85	47.56	48.13	623,242	-1.56(-3.14%)
Feb 18, 2025	47.75	51.19	46.64	49.69	940,547	+2.54(+5.39%)
Feb 14, 2025	47.28	48.38	46.87	47.15	371,383	+0.56(+1.20%)
Feb 13, 2025	44.94	46.67	44.51	46.59	296,338	+1.70(+3.79%)
Feb 12, 2025	45.27	45.84	44.79	44.89	216,477	-0.31(-0.69%)
Feb 11, 2025	45.62	45.79	44.64	45.20	254,531	-0.43(-0.94%)
Feb 10, 2025	46.81	46.81	45.33	45.63	207,744	-0.69(-1.49%)
Feb 07, 2025	46.14	47.20	45.58	46.32	248,341	+0.87(+1.91%)
Feb 06, 2025	45.82	46.00	45.00	45.45	355,072	+0.19(+0.42%)
Feb 05, 2025	44.51	45.32	44.50	45.26	147,737	+0.26(+0.58%)
Feb 04, 2025	44.52	45.85	43.98	45.00	358,977	+1.25(+2.86%)
Feb 03, 2025	41.92	44.34	41.92	43.75	168,745	+0.40(+0.92%)
Jan 31, 2025	45.31	45.31	42.93	43.35	189,971	-1.89(-4.18%)
Jan 30, 2025	44.44	46.15	44.44	45.24	249,563	+0.99(+2.24%)
Jan 29, 2025	45.35	45.84	44.07	44.25	226,230	-1.10(-2.43%)
Jan 28, 2025	44.44	45.36	44.02	45.35	205,805	+1.14(+2.58%)
Jan 27, 2025	45.86	46.13	44.14	44.21	367,169	-2.17(-4.68%)
Jan 24, 2025	43.76	47.01	43.76	46.38	567,078	+2.89(+6.65%)
Jan 23, 2025	44.16	44.16	43.05	43.49	426,819	-0.67(-1.52%)
Jan 22, 2025	43.70	44.38	43.15	44.16	613,207	-0.06(-0.14%)
Jan 21, 2025	45.09	45.13	42.98	44.22	606,686	+1.28(+2.98%)
Jan 17, 2025	41.61	43.20	41.61	42.94	396,552	+1.27(+3.05%)
Jan 16, 2025	40.45	41.97	40.45	41.67	438,874	+1.25(+3.09%)
Jan 15, 2025	40.20	40.77	39.82	40.42	400,980	+0.62(+1.56%)
Jan 14, 2025	40.10	41.03	39.55	39.80	380,689	+0.18(+0.45%)
Jan 13, 2025	38.49	39.73	38.49	39.62	312,195	+1.04(+2.70%)
Jan 10, 2025	38.16	39.30	37.71	38.58	353,464	+0.03(+0.08%)
Jan 08, 2025	38.55	39.03	37.61	38.55	388,788	+0.36(+0.94%)
Jan 07, 2025	38.54	39.06	38.11	38.19	666,064	-0.31(-0.81%)
Jan 06, 2025	39.50	39.81	38.45	38.50	414,284	-0.47(-1.21%)
Jan 03, 2025	40.00	40.25	38.80	38.97	503,250	-0.81(-2.04%)