Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

JOYY.US (JOYY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 63.365 63.365 62.24 62.63 63,585
18th Sep 2025 (Thu) 62.87 63.705 62.80 63.47 25,829
17th Sep 2025 (Wed) 63.40 63.50 61.92 62.68 42,971
16th Sep 2025 (Tue) 62.26 63.47 61.85 62.90 55,326
15th Sep 2025 (Mon) 63.06 63.26 62.53 62.55 56,896
12th Sep 2025 (Fri) 61.60 62.60 61.25 62.53 53,563
11th Sep 2025 (Thu) 62.47 63.30 61.59 61.67 47,445
10th Sep 2025 (Wed) 64.06 64.39 62.19 62.96 58,125
9th Sep 2025 (Tue) 63.94 64.00 63.195 63.80 37,983
8th Sep 2025 (Mon) 63.86 64.69 62.90 63.68 69,917
5th Sep 2025 (Fri) 63.175 64.23 62.03 62.57 63,889
4th Sep 2025 (Thu) 59.80 62.32 59.80 62.04 115,653
3rd Sep 2025 (Wed) 59.69 60.50 59.40 59.87 87,324
2nd Sep 2025 (Tue) 54.86 58.82 54.86 58.74 95,342
1st Sep 2025 (Mon) 51.81 54.54 51.81 54.06 53,659
29th Aug 2025 (Fri) 51.81 54.54 51.81 54.06 53,659
28th Aug 2025 (Thu) 53.65 53.70 51.50 51.67 21,466
27th Aug 2025 (Wed) 51.84 54.29 51.62 53.54 76,574
26th Aug 2025 (Tue) 52.54 52.60 51.50 51.54 34,028
25th Aug 2025 (Mon) 52.25 52.70 52.00 52.54 45,067
22nd Aug 2025 (Fri) 50.68 51.84 50.62 51.84 40,083
21st Aug 2025 (Thu) 50.43 50.88 49.88 50.86 18,279
20th Aug 2025 (Wed) 49.66 50.34 49.27 50.36 23,665
19th Aug 2025 (Tue) 49.83 49.985 48.62 49.40 41,417
18th Aug 2025 (Mon) 50.63 50.97 50.07 50.11 21,700
15th Aug 2025 (Fri) 50.48 50.57 50.00 50.37 20,975
14th Aug 2025 (Thu) 50.68 50.93 50.25 50.37 20,664
13th Aug 2025 (Wed) 51.14 51.27 50.875 51.01 22,448
12th Aug 2025 (Tue) 50.44 50.77 50.32 50.435 9,896
11th Aug 2025 (Mon) 50.80 50.865 50.22 50.44 10,710
8th Aug 2025 (Fri) 50.65 50.78 50.51 50.65 6,510
7th Aug 2025 (Thu) 50.80 51.36 50.70 51.00 16,970
6th Aug 2025 (Wed) 50.39 50.66 50.23 50.63 8,214
5th Aug 2025 (Tue) 50.37 50.54 49.88 50.27 18,747
4th Aug 2025 (Mon) 50.95 51.60 49.97 50.19 14,894
1st Aug 2025 (Fri) 49.83 50.775 49.50 50.52 24,935
31st Jul 2025 (Thu) 50.50 50.50 49.97 50.20 16,989
30th Jul 2025 (Wed) 50.53 50.75 50.25 50.31 7,411
29th Jul 2025 (Tue) 50.76 50.96 50.46 50.48 18,187
28th Jul 2025 (Mon) 50.71 50.79 50.04 50.44 32,825
25th Jul 2025 (Fri) 51.50 51.50 50.66 51.07 38,432
24th Jul 2025 (Thu) 53.00 53.00 51.91 52.03 19,201
23rd Jul 2025 (Wed) 53.135 53.66 52.90 53.44 30,775
22nd Jul 2025 (Tue) 52.975 53.02 52.54 53.00 18,373
FTSE 100 Latest
Value9,216.67
Change-11.44