JOYY Inc

JOYY
🏛️ usa →
58.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.93 46.19 43.88 45.43 0.5M
2021-12-30 42.24 46.40 42.23 45.20 1.0M
2021-12-29 44.02 44.13 42.10 42.23 1.0M
2021-12-28 44.72 45.30 43.40 44.42 0.8M
2021-12-27 48.79 49.26 45.08 45.34 1.1M
2021-12-23 50.52 51.00 49.08 49.56 0.4M
2021-12-22 51.37 52.63 50.17 51.15 0.6M
2021-12-21 47.54 52.09 47.54 52.09 1.1M
2021-12-20 47.82 47.82 45.94 46.90 0.9M
2021-12-17 47.48 49.68 45.50 49.21 1.1M
2021-12-16 49.36 50.13 47.59 48.17 0.7M
2021-12-15 48.73 49.15 47.00 49.14 1.3M
2021-12-14 48.21 50.25 48.00 49.72 1.0M
2021-12-13 50.42 50.42 47.88 49.00 1.5M
2021-12-10 49.49 51.02 49.44 50.91 0.7M
2021-12-09 49.25 50.30 48.93 49.59 0.8M
2021-12-08 47.80 51.08 47.07 49.87 1.5M
2021-12-07 45.56 48.58 45.56 47.58 1.3M
2021-12-06 40.89 45.23 40.42 44.55 1.7M
2021-12-03 46.02 46.31 40.80 41.04 4.2M
2021-12-02 50.77 51.36 46.11 46.93 2.3M
2021-12-01 51.60 51.88 50.39 50.45 1.0M
2021-11-30 52.42 53.75 50.59 51.20 2.0M
2021-11-29 54.43 54.99 52.12 52.80 0.7M
2021-11-26 54.67 55.21 53.91 54.45 0.4M
2021-11-24 56.01 57.58 55.29 56.62 0.5M
2021-11-23 56.23 57.26 54.52 56.84 0.7M
2021-11-22 56.14 57.05 54.83 56.08 0.5M
2021-11-19 54.84 56.67 54.27 56.52 0.7M
2021-11-18 56.10 57.39 54.08 54.41 1.2M
2021-11-17 55.00 55.14 53.33 54.30 0.8M
2021-11-16 53.33 55.68 53.16 55.30 1.0M
2021-11-15 53.13 54.07 52.00 52.78 0.5M
2021-11-12 51.34 53.83 51.34 53.30 0.6M
2021-11-11 51.14 52.44 50.67 51.82 0.6M
2021-11-10 49.23 51.23 49.13 50.12 0.8M
2021-11-09 48.50 50.11 48.50 48.89 0.7M
2021-11-08 48.75 49.62 48.47 48.59 0.7M
2021-11-05 48.30 50.26 48.28 48.45 0.7M
2021-11-04 49.80 49.98 48.15 48.51 1.1M
2021-11-03 48.79 50.17 48.65 49.70 1.6M
2021-11-02 49.02 49.27 47.20 48.38 1.4M
2021-11-01 50.42 52.85 50.42 51.71 1.3M
2021-10-29 51.00 51.50 50.01 50.39 0.6M
2021-10-28 50.61 51.83 50.01 51.30 0.6M
2021-10-27 51.29 51.38 49.71 50.52 0.7M
2021-10-26 53.65 53.91 50.02 50.19 1.4M
2021-10-25 55.25 55.25 53.19 53.53 1.0M
2021-10-22 58.04 58.23 54.80 55.20 0.6M
2021-10-21 58.48 58.48 57.50 58.04 0.6M
2021-10-20 58.97 59.10 57.80 58.30 0.7M
2021-10-19 56.31 58.31 56.13 57.99 0.8M
2021-10-18 57.49 57.70 56.16 56.99 0.8M
2021-10-15 57.41 58.60 56.00 58.06 0.4M
2021-10-14 57.49 57.72 56.27 56.81 0.4M
2021-10-13 57.40 58.27 56.54 57.76 0.6M
2021-10-12 56.13 57.39 55.77 57.23 0.5M
2021-10-11 56.48 57.98 56.47 56.70 0.6M
2021-10-08 54.96 56.25 54.02 55.78 0.5M
2021-10-07 54.30 55.42 53.50 54.96 0.6M
2021-10-06 52.65 54.70 52.44 52.76 1.0M
2021-10-05 52.00 54.29 51.75 53.68 0.4M
2021-10-04 52.98 53.03 51.34 52.25 0.7M
2021-10-01 54.99 55.38 53.25 53.57 0.6M
2021-09-30 54.61 56.14 53.31 54.83 0.8M
2021-09-29 55.26 55.80 54.53 54.60 0.8M
2021-09-28 57.00 57.50 55.10 55.55 0.8M
2021-09-27 53.90 57.78 53.15 57.14 1.1M
2021-09-24 48.19 53.90 47.25 53.72 3.6M
2021-09-23 52.17 52.37 50.71 52.23 1.1M
2021-09-22 53.40 54.05 52.07 52.07 1.0M
2021-09-21 53.53 53.58 52.15 53.00 0.7M
2021-09-20 52.19 55.20 51.76 52.84 1.1M
2021-09-17 54.29 55.69 54.02 54.74 1.4M
2021-09-16 54.79 55.23 51.13 54.31 1.9M
2021-09-15 60.83 61.00 52.02 55.01 3.5M
2021-09-14 61.63 63.00 61.57 62.05 0.5M
2021-09-13 62.60 63.71 61.21 62.77 0.5M
2021-09-10 65.92 66.90 63.09 63.11 0.7M
2021-09-09 63.62 65.51 62.47 65.50 0.8M
2021-09-08 67.00 67.67 62.85 64.56 1.5M
2021-09-07 64.60 67.67 63.87 66.99 1.9M
2021-09-03 63.90 65.00 62.44 64.60 0.8M
2021-09-02 65.00 66.25 63.81 65.12 0.9M
2021-09-01 63.96 66.48 63.76 65.07 1.3M
2021-08-31 62.65 63.85 61.81 63.30 1.7M
2021-08-30 61.11 62.12 58.73 61.91 0.9M
2021-08-27 57.90 62.06 57.90 61.97 2.5M
2021-08-26 62.95 65.75 58.65 59.88 13.6M
2021-08-25 54.13 56.53 53.75 56.47 1.5M
2021-08-24 51.28 55.29 51.20 54.91 3.2M
2021-08-23 47.01 49.26 44.90 49.13 1.6M
2021-08-20 45.02 48.38 45.02 46.82 2.0M
2021-08-19 40.89 46.48 39.51 45.28 3.9M
2021-08-18 41.16 42.10 39.55 41.02 2.5M
2021-08-17 41.50 42.15 39.11 40.50 2.8M
2021-08-16 44.28 44.50 42.56 42.93 1.3M
2021-08-13 46.04 46.56 44.95 45.20 0.8M
2021-08-12 47.89 47.96 45.34 46.35 1.1M
2021-08-11 50.95 50.95 47.86 47.89 1.5M
2021-08-10 52.00 52.20 50.06 50.93 0.5M
2021-08-09 49.59 51.80 49.19 51.41 1.0M
2021-08-06 50.01 50.59 48.25 49.08 0.8M
2021-08-05 49.64 50.39 48.26 49.95 1.0M
2021-08-04 50.95 51.50 48.92 49.97 0.9M
2021-08-03 52.19 52.84 49.59 50.42 1.2M
2021-08-02 53.88 54.10 52.52 52.96 0.7M
2021-07-30 54.40 54.73 53.05 53.45 0.7M
2021-07-29 57.11 57.42 54.35 54.48 1.0M
2021-07-28 56.98 58.07 55.01 55.91 1.7M
2021-07-27 54.24 55.17 52.64 55.10 1.7M
2021-07-26 53.16 56.97 53.16 54.60 1.3M
2021-07-23 55.49 56.61 53.16 55.00 2.0M
2021-07-22 59.39 59.39 57.89 58.49 0.7M
2021-07-21 58.57 60.18 58.45 59.43 1.0M
2021-07-20 58.28 58.95 57.15 58.57 0.9M
2021-07-19 59.09 59.79 56.68 58.02 1.7M
2021-07-16 62.63 63.13 59.25 60.93 1.4M
2021-07-15 60.54 63.12 60.20 62.48 1.2M
2021-07-14 62.87 63.50 60.16 60.77 1.2M
2021-07-13 58.86 62.29 58.56 62.08 1.3M
2021-07-12 59.77 60.20 57.51 57.84 1.1M
2021-07-09 59.07 59.96 57.51 59.94 1.0M
2021-07-08 59.29 59.51 57.93 58.30 1.5M
2021-07-07 62.61 63.01 59.75 60.57 1.3M
2021-07-06 63.79 63.86 61.00 61.84 1.4M
2021-07-02 65.00 65.15 64.07 64.21 0.7M
2021-07-01 66.82 66.96 64.53 65.22 1.1M
2021-06-30 68.51 68.60 65.85 65.97 1.3M
2021-06-29 70.50 70.83 68.75 68.92 1.4M
2021-06-28 70.49 71.39 70.25 71.10 1.1M
2021-06-25 69.93 71.10 69.73 70.65 1.0M
2021-06-24 69.47 70.47 69.15 69.73 1.0M
2021-06-23 67.69 70.38 67.69 68.68 0.8M
2021-06-22 65.66 67.61 65.21 67.01 1.7M
2021-06-21 67.59 67.90 65.36 65.60 1.5M
2021-06-18 69.92 70.05 67.50 67.73 1.3M
2021-06-17 70.87 71.13 68.28 69.48 1.2M
2021-06-16 71.98 72.91 70.28 71.41 0.8M
2021-06-15 74.83 75.39 71.35 71.94 1.0M
2021-06-14 73.39 75.25 73.11 74.14 0.7M
2021-06-11 73.93 74.25 72.53 72.90 0.6M
2021-06-10 73.43 75.75 73.03 73.70 1.1M
2021-06-09 72.81 74.67 72.40 73.05 1.1M
2021-06-08 71.31 72.38 70.46 71.99 1.4M
2021-06-07 71.29 72.15 70.30 71.12 1.1M
2021-06-04 72.61 73.20 70.75 70.88 1.2M
2021-06-03 73.06 73.99 72.13 72.13 1.6M
2021-06-02 75.11 77.08 72.12 73.83 2.5M
2021-06-01 77.65 78.60 75.09 75.63 3.7M
2021-05-28 81.81 81.99 76.89 77.08 3.3M
2021-05-27 85.10 85.73 83.13 85.40 1.6M
2021-05-26 84.99 86.10 83.25 84.95 1.1M
2021-05-25 85.64 88.50 84.06 84.07 1.2M
2021-05-24 86.20 86.27 84.16 84.43 0.5M
2021-05-21 87.66 87.75 85.80 86.06 0.8M
2021-05-20 86.38 88.21 86.26 87.55 1.2M
2021-05-19 85.25 87.37 84.55 86.38 0.8M
2021-05-18 87.00 90.21 86.45 86.54 1.0M
2021-05-17 88.02 88.72 86.00 87.29 0.8M
2021-05-14 84.65 87.90 84.08 87.57 1.1M
2021-05-13 88.63 88.63 83.47 83.86 1.3M
2021-05-12 86.45 88.75 86.09 87.67 1.1M
2021-05-11 82.91 87.64 82.70 87.03 1.0M
2021-05-10 87.23 87.60 82.59 85.52 1.5M
2021-05-07 88.25 91.28 86.77 87.75 0.6M
2021-05-06 86.87 88.27 85.47 87.58 1.1M
2021-05-05 90.26 90.99 85.80 87.49 1.5M
2021-05-04 93.00 93.62 89.21 89.69 2.2M
2021-05-03 95.35 96.17 93.64 93.92 0.4M
2021-04-30 94.66 96.24 94.17 95.06 0.7M
2021-04-29 98.00 98.37 94.66 95.93 0.5M
2021-04-28 98.40 100.00 97.39 97.57 0.6M
2021-04-27 99.93 100.75 98.43 98.63 0.6M
2021-04-26 99.05 100.04 98.53 99.46 0.6M
2021-04-23 96.35 99.42 95.86 99.10 1.0M
2021-04-22 95.20 97.24 93.88 94.63 1.3M
2021-04-21 94.41 94.83 92.67 93.49 1.3M
2021-04-20 96.00 96.15 92.26 94.38 0.7M
2021-04-19 98.00 99.31 96.19 96.47 0.6M
2021-04-16 97.20 97.49 95.52 97.47 1.1M
2021-04-15 98.04 98.78 96.68 97.87 1.1M
2021-04-14 100.46 101.00 97.57 97.92 1.1M
2021-04-13 98.40 100.81 98.26 99.99 0.6M
2021-04-12 99.57 100.23 97.70 98.41 0.9M
2021-04-09 102.51 102.51 99.50 100.01 1.3M
2021-04-08 102.63 104.66 102.07 103.27 0.9M
2021-04-07 103.34 104.19 100.11 101.49 0.9M
2021-04-06 101.08 105.39 100.42 103.53 1.3M
2021-04-05 100.30 100.97 98.00 99.62 1.5M
2021-04-01 95.26 101.31 95.10 98.89 2.1M
2021-03-31 96.50 97.44 91.75 93.73 2.1M
2021-03-30 93.88 101.49 93.02 95.75 2.1M
2021-03-29 95.76 96.40 92.93 94.87 2.8M
2021-03-26 98.91 102.78 91.94 96.13 5.5M
2021-03-25 106.10 111.15 104.41 104.98 1.3M
2021-03-24 112.25 112.37 106.38 108.39 1.9M
2021-03-23 113.87 113.87 111.20 111.56 0.6M
2021-03-22 112.93 115.24 111.73 113.08 0.9M
2021-03-19 116.01 117.75 114.00 115.40 0.7M
2021-03-18 115.06 117.08 113.46 113.90 0.5M
2021-03-17 114.50 118.12 112.52 117.10 0.5M
2021-03-16 118.53 118.53 114.57 115.75 0.8M
2021-03-15 119.12 119.12 113.80 115.72 1.0M
2021-03-12 120.50 121.05 116.36 117.70 1.2M
2021-03-11 120.96 128.46 119.19 127.59 2.1M
2021-03-10 117.53 120.59 113.27 114.27 1.2M
2021-03-09 115.00 118.00 113.18 116.25 1.1M
2021-03-08 114.22 115.75 107.78 109.25 1.3M
2021-03-05 118.65 118.92 108.10 116.60 1.3M
2021-03-04 119.79 122.00 115.01 117.89 1.4M
2021-03-03 126.25 127.72 121.79 123.90 0.9M
2021-03-02 127.16 129.63 124.27 124.79 0.8M
2021-03-01 123.74 130.40 123.00 128.91 1.2M
2021-02-26 118.47 122.28 114.88 117.90 1.4M
2021-02-25 121.46 124.39 117.13 117.83 1.0M
2021-02-24 122.43 122.43 118.99 120.91 1.0M
2021-02-23 121.25 123.32 112.85 123.09 2.0M
2021-02-22 121.32 128.67 120.32 122.77 2.2M
2021-02-19 139.96 139.98 127.30 127.36 2.2M
2021-02-18 133.01 136.00 130.18 135.53 2.6M
2021-02-17 144.73 144.99 133.50 140.84 1.9M
2021-02-16 137.54 148.88 137.05 147.80 2.6M
2021-02-12 134.16 138.28 130.21 135.26 1.6M
2021-02-11 130.01 138.55 127.73 135.47 1.4M
2021-02-10 127.71 131.77 124.73 129.97 1.9M
2021-02-09 115.86 126.83 115.52 124.69 2.2M
2021-02-08 122.12 132.25 118.04 119.29 3.9M
2021-02-05 112.50 115.28 106.66 114.78 1.6M
2021-02-04 112.50 115.26 108.86 111.09 2.6M
2021-02-03 101.54 109.68 99.90 108.44 2.5M
2021-02-02 98.25 101.19 97.31 100.43 1.2M
2021-02-01 93.95 97.92 93.67 95.55 1.2M
2021-01-29 93.50 94.30 91.97 92.04 1.2M
2021-01-28 93.81 94.27 91.46 93.76 1.3M
2021-01-27 89.02 96.70 88.14 94.06 2.5M
2021-01-26 93.51 94.59 88.78 90.45 1.1M
2021-01-25 92.66 97.39 90.91 93.39 2.0M
2021-01-22 90.09 92.75 89.77 91.00 1.5M
2021-01-21 90.80 91.92 88.44 91.23 1.6M
2021-01-20 93.37 93.50 89.75 90.88 1.4M
2021-01-19 92.66 92.66 90.14 91.77 0.7M
2021-01-15 91.00 91.73 89.73 90.08 0.9M
2021-01-14 90.19 91.23 88.74 90.01 1.2M
2021-01-13 86.69 90.42 86.00 89.51 1.7M
2021-01-12 83.22 86.90 82.70 86.14 1.4M
2021-01-11 82.32 84.50 81.17 82.62 0.9M
2021-01-08 80.73 83.28 79.90 82.53 0.8M
2021-01-07 79.39 80.44 78.54 80.29 0.7M
2021-01-06 81.35 81.90 78.45 79.26 0.7M
2021-01-05 78.86 81.27 78.86 81.00 0.6M
2021-01-04 80.60 82.14 78.05 78.64 0.8M