JOYY Inc Historical Data - 0YYA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
JOYY Inc (0YYA)
JOYY Inc (0YYA) Historical

JOYY Inc (0YYA)

29.80

0.20

(0.68%)

Closed July 07 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	4.1958041958	28.6	30	28.6	329	29.2194825	DE
4	2.8	10.3703703704	27	30	26.2	388	27.16879189	DE
12	-1.2	-3.87096774194	31	32	26.2	296	28.21035019	DE
26	-0.2	-0.666666666667	30	32.2	26.2	251	28.80927552	DE
52	-1.4	-4.48717948718	31.2	39.6	26.2	353	33.0528942	DE
156	-1.4	-4.48717948718	31.2	39.6	26.2	353	33.0528942	DE
260	-1.4	-4.48717948718	31.2	39.6	26.2	353	33.0528942	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720211220	29.8	0.2	0.68	29.6	29.8	29.6	605
1720124820	29.6	0	0.00	29.6	29.6	29.6	0
1720038420	29.6	1	3.50	29	30	29	407
1719952020	28.6	0.8	2.88	28.6	28.6	28.6	250
1719865620	27.8	0	0.00	27.8	27.8	27.8	0
1719606420	27.8	0	0.00	27.8	27.8	27.8	0
1719520020	27.8	0	0.00	27.8	27.8	27.8	0
1719433620	27.8	0.8	2.96	27	27.8	27	583
1719347160	27	-0.6	-2.17	27.8	27.8	27	392
1719260820	27.6	0.4	1.47	27.6	27.6	27.6	30
1719001620	27.2	0.4	1.49	27	27.4	27	1100
1718915160	26.8	0.4	1.52	26.6	27	26.6	815
1718828820	26.4	0.2	0.76	27	27	26.2	1038
1718742360	26.2	-0.2	-0.76	26.2	26.2	26.2	275
1718656020	26.4	-0.4	-1.49	26.4	26.4	26.4	192
1718396820	26.8	0.6	2.29	26.8	26.8	26.8	120
1718310420	26.2	-0.6	-2.24	26.2	26.2	26.2	50
1718224020	26.8	0	0.00	26.8	26.8	26.8	0
1718137620	26.8	-0.4	-1.47	26.8	26.8	26.8	257
1718051220	27.2	0.2	0.74	27	27.2	27	280
1717792020	27	0.4	1.50	27	27	27	30
1717705620	26.6	-0.2	-0.75	26.8	27	26.6	425
1717619220	26.8	0	0.00	27	27	26.8	525
1717532820	26.8	-0.8	-2.90	27	27	26.8	110
1717446420	27.6	0	0.00	27.6	27.6	27.6	0
1717187220	27.6	-1.2	-4.17	28.6	28.6	27.6	267
1717100820	28.8	0.4	1.41	28.6	28.8	28.6	288
1717014420	28.4	-1.4	-4.70	27.4	28.4	27.4	742
1716928020	29.8	0	0.00	29.8	29.8	29.8	0
1716841620	29.8	0	0.00	29.8	29.8	29.8	0
1716582420	29.8	-0.8	-2.61	29.8	29.8	29.8	90
1716496020	30.6	-0.8	-2.55	30.6	30.6	30.6	250
1716409620	31.4	0	0.00	31.4	31.4	31.4	0
1716323220	31.4	0	0.00	31.4	31.4	31.4	0
1716236820	31.4	0	0.00	31.4	31.4	31.4	0
1715977620	31.4	0	0.00	31.4	31.4	31.4	0
1715891220	31.4	0	0.00	31.4	31.4	31.4	0
1715804820	31.4	0	0.00	31.4	31.4	31.4	16
1715718420	31.4	-0.6	-1.88	31.8	31.8	31.4	410
1715631960	32	0.8	2.56	31.2	32	31.2	23
1715372820	31.2	0	0.00	31.2	31.2	31.2	0
1715286420	31.2	-0.4	-1.27	31.2	31.2	31.2	25
1715200020	31.6	0	0.00	31.6	31.6	31.6	0
1715113620	31.6	0.2	0.64	31.6	31.6	31.6	15
1715027220	31.4	0	0.00	31.4	31.4	31.4	115
1714768020	31.4	0.8	2.61	31.4	31.4	31.4	517
1714681560	30.6	-0.4	-1.29	30.6	30.6	30.6	300
1714508820	31	-0.2	-0.64	31	31	31	22
1714422420	31.2	0	0.00	31.2	31.2	31.2	0
1714163220	31.2	0.2	0.65	31.2	31.2	31.2	190
1714076760	31	0	0.00	31	31	31	0
1713990360	31	0	0.00	31	31	31	0
1713903960	31	0.6	1.97	31	31	31	70
1713817560	30.4	0	0.00	30.4	30.4	30.4	269
1713558420	30.4	0	0.00	30.4	30.4	30.4	0
1713472020	30.4	0	0.00	30.4	30.4	30.4	0
1713385620	30.4	-0.4	-1.30	30.4	30.6	30.4	320
1713299220	30.8	0	0.00	30.8	30.8	30.8	0
1713212820	30.8	-1	-3.14	31	31.4	30.8	129
1712953620	31.8	0	0.00	31.8	31.8	31.8	0
1712867220	31.8	-0.4	-1.24	31.8	31.8	31.8	250
1712780760	32.2	1	3.21	31.8	32.2	31.8	254
1712694360	31.2	0	0.00	31.2	31.2	31.2	0
1712607960	31.2	0.2	0.65	31.2	31.2	31.2	62

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions