JOYY Inc. - American Depositary Shares (YY)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	42.63	0.00	42.63	41.55	0	41.55
3/27/2025	42.73	43.45	42.56	42.63	410,166	42.63
3/26/2025	42.04	43.09	41.82	42.81	508,766	42.81
3/25/2025	42.11	42.50	41.94	42.03	500,908	42.03
3/24/2025	41.99	42.86	41.95	42.50	1,037,802	42.50
3/21/2025	41.91	42.22	41.44	41.97	1,976,588	41.97
3/20/2025	42.77	43.85	40.80	41.23	4,553,365	41.23
3/19/2025	47.88	47.88	45.50	46.88	1,332,048	46.88
3/18/2025	49.24	49.24	46.02	47.69	1,489,664	47.69
3/17/2025	47.84	49.83	47.27	49.09	928,788	49.09
3/14/2025	47.92	48.49	46.94	47.68	888,898	47.68
3/13/2025	47.96	48.68	46.73	46.75	429,040	46.75
3/12/2025	48.63	48.70	47.87	48.65	297,676	48.65
3/11/2025	48.50	49.27	47.91	48.67	381,649	48.67
3/10/2025	48.80	49.66	47.88	48.26	470,747	48.26
3/07/2025	50.10	50.16	48.19	48.84	471,363	48.84
3/06/2025	49.56	51.52	49.40	50.31	1,022,441	50.31
3/05/2025	47.73	50.00	47.62	49.52	650,150	49.52
3/04/2025	47.00	47.77	46.16	47.35	454,291	47.35
3/03/2025	47.09	47.34	46.40	46.84	569,795	46.84
2/28/2025	46.10	46.87	45.03	46.79	822,589	46.79
2/27/2025	48.51	48.65	46.02	47.15	907,504	47.15
2/26/2025	51.68	51.68	47.52	49.00	1,343,609	49.00
2/25/2025	55.30	55.30	49.81	52.08	2,746,470	52.08
2/24/2025	49.47	51.99	49.25	50.10	931,338	50.10
2/21/2025	51.60	51.82	48.75	48.97	399,500	48.97
2/20/2025	49.54	51.18	49.07	49.99	487,479	49.99
2/19/2025	49.81	49.85	47.56	48.13	623,242	48.13
2/18/2025	47.75	51.19	46.64	49.69	940,547	49.69
2/14/2025	47.28	48.38	46.87	47.15	371,383	47.15
2/13/2025	44.94	46.67	44.51	46.59	296,338	46.59
2/12/2025	45.27	45.84	44.79	44.89	216,477	44.89
2/11/2025	45.62	45.79	44.64	45.20	254,531	45.20
2/10/2025	46.81	46.81	45.33	45.63	207,744	45.63
2/07/2025	46.14	47.20	45.58	46.32	248,341	46.32
2/06/2025	45.82	46.00	45.00	45.45	355,072	45.45
2/05/2025	44.51	45.32	44.50	45.26	147,737	45.26
2/04/2025	44.52	45.85	43.98	45.00	358,977	45.00
2/03/2025	41.92	44.34	41.92	43.75	168,745	43.75
1/31/2025	45.31	45.31	42.93	43.35	189,971	43.35
1/30/2025	44.44	46.15	44.44	45.24	249,563	45.24
1/29/2025	45.35	45.84	44.07	44.25	226,230	44.25
1/28/2025	44.44	45.36	44.02	45.35	205,805	45.35
1/27/2025	45.86	46.13	44.14	44.21	367,169	44.21
1/24/2025	43.76	47.01	43.76	46.38	567,078	46.38
1/23/2025	44.16	44.16	43.05	43.49	426,819	43.49
1/22/2025	43.70	44.38	43.15	44.16	613,207	44.16
1/21/2025	45.09	45.13	42.98	44.22	606,686	44.22
1/17/2025	41.61	43.20	41.61	42.94	396,552	42.94
1/16/2025	40.45	41.97	40.45	41.67	438,874	41.67
1/15/2025	40.20	40.77	39.82	40.42	400,980	40.42
1/14/2025	40.10	41.03	39.55	39.80	380,689	39.80
1/13/2025	38.49	39.73	38.49	39.62	312,195	39.62
1/10/2025	38.16	39.30	37.71	38.58	353,464	38.58
1/08/2025	38.55	39.03	37.61	38.55	388,788	38.55
1/07/2025	38.54	39.06	38.11	38.19	666,064	38.19
1/06/2025	39.50	39.81	38.45	38.50	414,284	38.50