JOYY Inc. - American Depositary Shares (JOYY)

75.00
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 26th, 9:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JOYY Inc. - American Depositary Shares (JOYY)

DateOpenHighLowCloseVolumeAdjusted Close
8/25/202673.8775.2572.8675.001,036,69475.00
8/24/202673.6274.3273.1173.47251,02973.47
8/21/202673.7774.9672.8073.61198,87973.61
8/20/202674.8975.8372.8073.77321,42273.77
8/19/202674.1775.1373.6974.89321,57974.89
8/18/202674.2374.6073.4173.74214,39473.74
8/17/202673.0474.1473.0473.62214,58373.62
8/14/202672.3073.6472.3073.02210,08073.02
8/13/202674.4674.5871.7872.17243,64872.17
8/12/202675.9775.9774.1074.16300,68374.16
8/11/202674.4375.0373.2273.41202,59073.41
8/10/202674.6775.1674.3174.88222,63474.88
8/07/202674.7075.1573.9674.44158,97774.44
8/06/202674.8075.5774.3074.73180,42874.73
8/05/202674.8875.5874.5674.81298,33774.81
8/04/202674.3174.9573.5874.87171,41174.87
8/03/202674.0174.2772.3273.98228,70073.98
7/31/202672.3473.8971.4873.57293,61173.57
7/30/202674.1574.2572.4773.02451,65373.02
7/29/202675.4975.5073.6273.99243,86073.99
7/28/202675.1776.6874.4774.83359,68874.83
7/27/202674.7375.5574.0774.80472,40974.80
7/24/202672.9974.3372.5573.95424,13073.95
7/23/202672.3273.1771.8072.58255,41372.58
7/22/202670.0072.5870.0072.43239,57472.43
7/21/202671.3072.9671.0871.90234,93071.90
7/20/202670.7872.3470.7871.59291,45371.59
7/17/202668.5070.5468.4270.07145,01070.07
7/16/202671.1171.4568.8069.32306,33969.32
7/15/202670.0171.6270.0170.92256,39370.92
7/14/202670.3270.8469.4569.71173,47369.71
7/13/202670.4070.7569.4669.75162,76569.75
7/10/202671.7672.0070.3470.54195,03770.54
7/09/202670.4771.7769.9571.76207,82571.76
7/08/202670.0470.5369.3670.28227,81870.28
7/07/202669.7470.5069.2669.60207,38169.60
7/06/202668.1169.7668.1069.35318,21169.35
7/02/202666.9067.9066.4367.26297,83567.26
7/01/202666.0867.4965.8766.90330,09466.90
6/30/202666.1066.4765.1065.99216,81165.99
6/29/202665.3766.3864.8465.93434,40365.93
6/26/202666.0067.3966.0066.66433,70565.16
6/25/202665.9466.9065.2666.43400,42864.94
6/24/202666.2967.2265.2465.91308,35264.43
6/23/202665.7268.2665.3666.29407,78364.80
6/22/202665.7267.4565.3167.25203,00365.74
6/18/202666.0966.8865.2565.72498,29764.24
6/17/202667.0167.5566.0866.42274,33364.93
6/16/202668.1068.9967.2267.35327,02665.83
6/15/202668.0069.9367.8368.85273,78467.30
6/12/202669.0069.0066.9767.83361,83066.30
6/11/202668.0068.6266.8168.17427,13166.64
6/10/202666.0168.6965.8368.25342,62566.71
6/09/202666.5067.2764.5866.09356,02164.60
6/08/202666.0966.6764.8366.10254,49164.61
6/05/202667.9968.0465.4966.09412,65764.60
6/04/202666.1868.4466.0968.03285,42966.50
6/03/202668.1368.6966.6766.96383,94165.45
6/02/202668.3069.1867.8868.71372,38667.16
6/01/202667.5068.9067.4468.36382,12166.82
5/29/202666.1468.3766.1467.43478,05665.91
5/28/202663.9066.8063.7565.93443,05764.45
5/27/202664.0967.5163.7665.45580,02763.98
5/26/202660.8765.8060.6064.09787,29762.65