JOYY Inc. (LON:0VVY)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 80.20
-1.50 (-1.84%)
At close: Nov 10, 2026
LON:0VVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 78.16 | 80.96 | 78.10 | 80.20 | 80.20 | -1.84% | 9 |
| Nov 9, 2026 | 82.53 | 82.53 | 80.31 | 81.70 | 81.70 | -0.17% | 68 |
| Nov 6, 2026 | 81.00 | 82.34 | 79.00 | 81.84 | 81.84 | 2.29% | 18 |
| Nov 5, 2026 | 81.08 | 82.00 | 79.13 | 80.01 | 80.01 | -1.86% | 54 |
| Nov 4, 2026 | 79.29 | 81.72 | 78.68 | 81.53 | 81.53 | 3.09% | 14 |
| Nov 3, 2026 | 79.58 | 80.47 | 78.58 | 79.09 | 79.09 | -0.64% | 33 |
| Nov 2, 2026 | 80.91 | 82.00 | 79.60 | 79.60 | 79.60 | -1.06% | 12 |
| Oct 30, 2026 | 81.73 | 81.73 | 79.80 | 80.45 | 80.45 | -0.67% | 159 |
| Oct 29, 2026 | 73.83 | 80.99 | 73.83 | 80.99 | 80.99 | 8.13% | 61 |
| Oct 28, 2026 | 79.09 | 79.57 | 73.22 | 74.90 | 74.90 | -4.95% | 218 |
| Oct 27, 2026 | 82.00 | 84.00 | 78.80 | 78.80 | 78.80 | -5.17% | 799 |
| Oct 26, 2026 | 83.50 | 85.30 | 83.00 | 83.10 | 83.10 | -0.43% | 72 |
| Oct 23, 2026 | 82.00 | 83.95 | 82.00 | 83.46 | 83.46 | -0.29% | 34 |
| Oct 22, 2026 | 84.00 | 84.48 | 83.40 | 83.70 | 83.70 | -0.94% | 42 |
| Oct 21, 2026 | 83.01 | 85.75 | 83.01 | 84.49 | 84.49 | - | 32 |
| Oct 20, 2026 | 84.68 | 84.68 | 82.92 | 84.49 | 84.49 | 2.29% | 130 |
| Oct 19, 2026 | 83.20 | 84.50 | 82.46 | 82.60 | 82.60 | -0.58% | 31 |
| Oct 16, 2026 | 84.67 | 84.67 | 82.50 | 83.08 | 83.08 | -0.87% | 78 |
| Oct 15, 2026 | 79.60 | 84.74 | 79.60 | 83.81 | 83.81 | 2.19% | 484 |
| Oct 14, 2026 | 82.28 | 82.95 | 82.01 | 82.01 | 82.01 | -0.50% | 727 |
| Oct 13, 2026 | 83.00 | 83.00 | 81.75 | 82.43 | 82.43 | 0.29% | 686 |
| Oct 12, 2026 | 81.04 | 82.19 | 81.04 | 82.19 | 82.19 | 1.80% | 18 |
| Oct 9, 2026 | 80.00 | 82.14 | 80.00 | 80.74 | 80.74 | 0.15% | 9 |
| Oct 8, 2026 | 81.50 | 81.82 | 80.53 | 80.62 | 80.62 | -0.74% | 1,639 |
| Oct 7, 2026 | 80.41 | 81.22 | 80.38 | 81.22 | 81.22 | 0.64% | 61 |
| Oct 6, 2026 | 80.87 | 81.20 | 80.26 | 80.70 | 80.70 | -0.38% | 205 |
| Oct 5, 2026 | 79.20 | 81.01 | 78.50 | 81.01 | 81.01 | 2.20% | 309 |
| Oct 2, 2026 | 80.79 | 80.79 | 78.21 | 79.27 | 79.27 | -0.68% | 238 |
| Oct 1, 2026 | 80.80 | 80.80 | 79.55 | 79.81 | 79.81 | -1.07% | 24 |
| Sep 30, 2026 | 81.00 | 81.00 | 78.79 | 80.67 | 80.67 | 2.32% | 60 |
| Sep 29, 2026 | 82.20 | 82.20 | 80.01 | 80.39 | 78.84 | -0.56% | 214 |
| Sep 28, 2026 | 79.37 | 80.84 | 79.37 | 80.84 | 79.29 | 2.54% | 18 |
| Sep 25, 2026 | 80.40 | 80.40 | 78.84 | 78.84 | 77.32 | -1.62% | 50 |
| Sep 24, 2026 | 78.40 | 81.00 | 78.40 | 80.14 | 78.60 | 0.49% | 104 |
| Sep 23, 2026 | 80.82 | 82.90 | 78.21 | 79.75 | 78.22 | -0.92% | 23 |
| Sep 22, 2026 | 79.87 | 80.49 | 79.40 | 80.49 | 78.94 | 1.99% | 411 |
| Sep 21, 2026 | 79.99 | 79.99 | 77.05 | 78.92 | 77.40 | 0.15% | 165 |
| Sep 18, 2026 | 79.43 | 79.48 | 78.70 | 78.80 | 77.28 | -0.35% | 102 |
| Sep 17, 2026 | 78.35 | 79.22 | 76.73 | 79.08 | 77.56 | 0.74% | 188 |
| Sep 16, 2026 | 79.00 | 79.00 | 77.28 | 78.50 | 76.99 | 1.66% | 327 |
| Sep 15, 2026 | 75.73 | 77.90 | 75.73 | 77.22 | 75.74 | -0.16% | 113 |
| Sep 14, 2026 | 78.00 | 78.00 | 76.99 | 77.34 | 75.85 | -0.13% | 233 |
| Sep 11, 2026 | 74.83 | 77.59 | 74.83 | 77.44 | 75.95 | 3.61% | 228 |
| Sep 10, 2026 | 73.90 | 75.46 | 73.71 | 74.74 | 73.30 | 1.49% | 276 |
| Sep 9, 2026 | 74.01 | 74.95 | 73.30 | 73.64 | 72.22 | -1.01% | 645 |
| Sep 8, 2026 | 75.00 | 75.00 | 73.80 | 74.39 | 72.96 | -0.77% | 306 |
| Sep 4, 2026 | 75.00 | 75.31 | 73.90 | 74.97 | 73.53 | 0.40% | 18 |
| Sep 3, 2026 | 75.00 | 75.00 | 73.80 | 74.67 | 73.24 | -0.16% | 17 |
| Sep 2, 2026 | 73.80 | 75.17 | 73.30 | 74.79 | 73.35 | 0.77% | 27 |
| Sep 1, 2026 | 77.00 | 77.00 | 73.73 | 74.22 | 72.79 | -1.16% | 63 |