JOYY Inc. (LON:0VVY)
London · Delayed Price · Currency is GBP · Price in USD 78.84
-1.30 (-1.62%)
At close: Sep 25, 2026
LON:0VVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 80.40 | 80.40 | 78.84 | 78.84 | 78.84 | -1.62% | 50 |
| Sep 24, 2026 | 78.40 | 81.00 | 78.40 | 80.14 | 80.14 | 0.49% | 104 |
| Sep 23, 2026 | 80.82 | 82.90 | 78.21 | 79.75 | 79.75 | -0.92% | 23 |
| Sep 22, 2026 | 79.87 | 80.49 | 79.40 | 80.49 | 80.49 | 1.99% | 411 |
| Sep 21, 2026 | 79.99 | 79.99 | 77.05 | 78.92 | 78.92 | 0.15% | 165 |
| Sep 18, 2026 | 79.43 | 79.48 | 78.70 | 78.80 | 78.80 | -0.35% | 102 |
| Sep 17, 2026 | 78.35 | 79.22 | 76.73 | 79.08 | 79.08 | 0.74% | 188 |
| Sep 16, 2026 | 79.00 | 79.00 | 77.28 | 78.50 | 78.50 | 1.66% | 327 |
| Sep 15, 2026 | 75.73 | 77.90 | 75.73 | 77.22 | 77.22 | -0.16% | 113 |
| Sep 14, 2026 | 78.00 | 78.00 | 76.99 | 77.34 | 77.34 | -0.13% | 233 |
| Sep 11, 2026 | 74.83 | 77.59 | 74.83 | 77.44 | 77.44 | 3.61% | 228 |
| Sep 10, 2026 | 73.90 | 75.46 | 73.71 | 74.74 | 74.74 | 1.49% | 276 |
| Sep 9, 2026 | 74.01 | 74.95 | 73.30 | 73.64 | 73.64 | -1.01% | 645 |
| Sep 8, 2026 | 75.00 | 75.00 | 73.80 | 74.39 | 74.39 | -0.77% | 306 |
| Sep 4, 2026 | 75.00 | 75.31 | 73.90 | 74.97 | 74.97 | 0.40% | 18 |
| Sep 3, 2026 | 75.00 | 75.00 | 73.80 | 74.67 | 74.67 | -0.16% | 17 |
| Sep 2, 2026 | 73.80 | 75.17 | 73.30 | 74.79 | 74.79 | 0.77% | 27 |
| Sep 1, 2026 | 77.00 | 77.00 | 73.73 | 74.22 | 74.22 | -1.16% | 63 |
| Aug 31, 2026 | 74.65 | 75.70 | 74.15 | 75.09 | 75.09 | 0.58% | 191 |
| Aug 28, 2026 | 74.83 | 75.93 | 73.61 | 74.66 | 74.66 | 0.05% | 19 |
| Aug 27, 2026 | 75.75 | 76.27 | 74.62 | 74.62 | 74.62 | -0.90% | 9 |
| Aug 26, 2026 | 79.06 | 80.70 | 73.68 | 75.30 | 75.30 | 0.86% | 962 |
| Aug 25, 2026 | 73.87 | 75.04 | 73.00 | 74.66 | 74.66 | 1.66% | 366 |
| Aug 24, 2026 | 72.80 | 74.50 | 72.80 | 73.44 | 73.44 | 0.19% | 61 |
| Aug 21, 2026 | 73.77 | 75.00 | 73.00 | 73.30 | 73.30 | -0.68% | 32 |
| Aug 20, 2026 | 73.50 | 74.50 | 73.10 | 73.80 | 73.80 | -1.02% | 19 |
| Aug 19, 2026 | 75.20 | 75.20 | 73.40 | 74.56 | 74.56 | 1.25% | 27 |
| Aug 18, 2026 | 73.80 | 74.50 | 73.40 | 73.64 | 73.64 | -0.15% | 43 |
| Aug 17, 2026 | 73.89 | 74.07 | 73.56 | 73.75 | 73.75 | 1.00% | 68 |
| Aug 14, 2026 | 70.80 | 73.20 | 70.80 | 73.02 | 73.02 | 1.33% | 21 |
| Aug 13, 2026 | 75.36 | 75.36 | 72.04 | 72.06 | 72.06 | -3.48% | 484 |
| Aug 12, 2026 | 74.60 | 76.00 | 74.47 | 74.66 | 74.66 | 0.89% | 203 |
| Aug 11, 2026 | 74.81 | 74.91 | 73.51 | 74.00 | 74.00 | -1.40% | 184 |
| Aug 10, 2026 | 74.13 | 75.50 | 73.51 | 75.05 | 75.05 | 1.36% | 8 |
| Aug 7, 2026 | 74.30 | 75.50 | 73.36 | 74.04 | 74.04 | -1.37% | 228 |
| Aug 6, 2026 | 74.30 | 75.20 | 74.30 | 75.07 | 75.07 | 0.15% | 34 |
| Aug 5, 2026 | 75.60 | 76.25 | 74.69 | 74.96 | 74.96 | 0.09% | 89 |
| Aug 4, 2026 | 73.91 | 74.89 | 73.08 | 74.89 | 74.89 | 1.18% | 31 |
| Aug 3, 2026 | 73.70 | 74.18 | 72.69 | 74.02 | 74.02 | 0.78% | 595 |
| Jul 31, 2026 | 73.02 | 73.55 | 71.28 | 73.45 | 73.45 | 1.00% | 252 |
| Jul 30, 2026 | 73.16 | 74.15 | 72.50 | 72.72 | 72.72 | -1.64% | 114 |
| Jul 29, 2026 | 74.83 | 75.80 | 73.83 | 73.93 | 73.93 | -1.60% | 194 |
| Jul 28, 2026 | 74.50 | 76.76 | 74.50 | 75.13 | 75.13 | 0.49% | 196 |
| Jul 27, 2026 | 74.91 | 75.45 | 74.09 | 74.76 | 74.76 | 1.15% | 250 |
| Jul 24, 2026 | 72.50 | 74.05 | 72.50 | 73.91 | 73.91 | 1.80% | 21 |
| Jul 23, 2026 | 73.00 | 73.16 | 71.00 | 72.60 | 72.60 | 0.37% | 38 |
| Jul 22, 2026 | 71.40 | 72.44 | 69.86 | 72.33 | 72.33 | -0.04% | 436 |
| Jul 21, 2026 | 71.05 | 73.00 | 71.05 | 72.36 | 72.36 | 0.06% | 202 |
| Jul 20, 2026 | 72.22 | 72.32 | 68.91 | 72.32 | 72.32 | 2.89% | 127 |
| Jul 17, 2026 | 68.10 | 70.60 | 68.10 | 70.29 | 70.29 | 1.49% | 748 |