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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	62.30	63.60	61.80	61.92	398,389	-0.27(-0.43%)
Dec 02, 2025	63.12	63.41	61.64	62.19	358,536	-1.23(-1.94%)
Dec 01, 2025	63.24	63.95	62.81	63.42	382,918	+0.30(+0.48%)
Nov 28, 2025	64.63	65.73	62.85	63.12	297,977	-0.25(-0.39%)
Nov 26, 2025	64.67	64.67	63.01	63.37	319,392	-1.20(-1.86%)
Nov 25, 2025	65.06	65.08	63.27	64.57	646,942	-0.26(-0.40%)
Nov 24, 2025	63.25	65.50	63.25	64.83	714,459	+3.04(+4.92%)
Nov 21, 2025	63.80	64.97	61.48	61.79	514,349	-1.91(-3.00%)
Nov 20, 2025	63.82	67.85	62.77	63.70	1,395,812	+3.76(+6.26%)
Nov 19, 2025	58.95	62.24	58.93	59.95	405,371	+0.59(+1.00%)
Nov 18, 2025	58.04	59.72	57.95	59.35	413,961	+0.79(+1.35%)
Nov 17, 2025	58.76	59.65	58.17	58.56	329,975	-0.12(-0.20%)
Nov 14, 2025	57.73	59.92	57.59	58.68	263,230	+0.24(+0.41%)
Nov 13, 2025	60.00	60.44	58.07	58.44	233,750	-1.42(-2.37%)
Nov 12, 2025	60.59	60.85	59.27	59.86	271,207	-1.08(-1.77%)
Nov 11, 2025	60.99	61.18	60.01	60.94	186,531	+0.00(+0.00%)
Nov 10, 2025	61.57	61.57	60.42	60.94	214,511	+1.44(+2.42%)
Nov 07, 2025	59.32	60.41	58.70	59.50	248,536	+0.20(+0.34%)
Nov 06, 2025	59.57	60.41	59.18	59.30	154,489	-0.32(-0.54%)
Nov 05, 2025	58.72	60.50	58.41	59.62	211,428	+0.80(+1.36%)
Nov 04, 2025	59.51	60.14	58.46	58.82	214,542	-1.64(-2.71%)
Nov 03, 2025	59.58	60.77	59.58	60.46	188,123	+1.15(+1.94%)
Oct 31, 2025	60.00	60.51	59.20	59.31	209,475	-0.80(-1.33%)
Oct 30, 2025	60.00	60.99	59.53	60.11	317,050	-0.41(-0.68%)
Oct 29, 2025	59.84	61.00	59.84	60.52	202,772	+1.12(+1.89%)
Oct 28, 2025	60.84	60.84	58.50	59.40	297,917	-1.66(-2.72%)
Oct 27, 2025	60.58	61.51	60.58	61.06	212,485	+1.25(+2.09%)
Oct 24, 2025	59.51	60.34	59.40	59.81	137,517	+0.30(+0.50%)
Oct 23, 2025	58.94	59.93	58.65	59.51	160,032	+0.73(+1.23%)
Oct 22, 2025	59.04	59.90	58.25	58.78	174,783	-0.43(-0.72%)
Oct 21, 2025	58.70	60.26	58.70	59.21	363,918	+0.18(+0.30%)
Oct 20, 2025	58.00	60.00	58.00	59.03	362,477	+2.04(+3.58%)
Oct 17, 2025	56.30	57.52	55.85	56.99	289,004	+0.09(+0.16%)
Oct 16, 2025	57.17	58.00	56.82	56.90	401,898	-0.22(-0.39%)
Oct 15, 2025	56.50	57.41	56.18	57.12	276,100	+0.94(+1.67%)
Oct 14, 2025	56.24	56.49	55.46	56.18	251,155	+0.02(+0.04%)
Oct 13, 2025	55.84	56.91	55.84	56.16	255,330	+1.29(+2.35%)
Oct 10, 2025	57.54	58.12	54.58	54.87	481,402	-2.59(-4.51%)
Oct 09, 2025	58.11	58.43	56.81	57.46	221,127	-0.63(-1.08%)
Oct 08, 2025	57.96	58.55	57.94	58.09	164,999	+0.32(+0.55%)
Oct 07, 2025	57.89	58.88	57.77	57.77	286,710	-0.57(-0.98%)
Oct 06, 2025	58.58	59.20	58.02	58.34	196,533	-0.37(-0.63%)
Oct 03, 2025	58.74	59.63	58.26	58.71	174,817	-0.03(-0.05%)
Oct 02, 2025	59.95	60.50	58.70	58.74	377,103	-0.39(-0.66%)