YY Inc ADR (NQ: YY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	62.86	62.86	60.54	61.14	1,101,875	-0.78(-1.26%)
Feb 27, 2019	61.09	62.14	60.51	61.92	818,410	+0.69(+1.13%)
Feb 26, 2019	63.47	63.47	60.22	61.22	1,586,400	-2.92(-4.56%)
Feb 25, 2019	65.69	66.49	63.18	64.15	1,321,921	+0.46(+0.72%)
Feb 22, 2019	61.87	63.76	60.53	63.69	1,300,167	+2.21(+3.60%)
Feb 21, 2019	62.81	62.81	60.35	61.48	983,348	-1.01(-1.61%)
Feb 20, 2019	62.97	65.17	62.45	62.48	1,397,307	-0.42(-0.68%)
Feb 19, 2019	59.98	63.24	59.85	62.91	1,239,307	+3.28(+5.50%)
Feb 15, 2019	59.89	60.66	58.97	59.63	644,837	-0.10(-0.16%)
Feb 14, 2019	60.27	60.27	58.54	59.72	1,160,763	-0.82(-1.36%)
Feb 13, 2019	61.50	63.63	60.40	60.55	1,325,662	-0.42(-0.70%)
Feb 12, 2019	58.35	61.50	58.08	60.97	1,496,436	+3.07(+5.30%)
Feb 11, 2019	57.61	58.55	57.36	57.90	586,824	+0.90(+1.58%)
Feb 08, 2019	55.67	57.15	55.29	57.00	753,232	+0.66(+1.17%)
Feb 07, 2019	58.80	58.97	55.97	56.34	1,106,660	-2.87(-4.85%)
Feb 06, 2019	60.04	60.73	58.92	59.21	559,261	-0.83(-1.39%)
Feb 05, 2019	59.45	60.80	59.32	60.04	571,927	+1.04(+1.76%)
Feb 04, 2019	59.17	59.98	58.82	59.00	502,475	-0.16(-0.28%)
Feb 01, 2019	60.17	61.04	58.67	59.17	749,427	-1.04(-1.73%)
Jan 31, 2019	58.92	60.36	58.19	60.21	805,692	+1.49(+2.54%)
Jan 30, 2019	58.84	59.80	57.56	58.72	721,812	+1.03(+1.79%)
Jan 29, 2019	60.31	60.35	57.07	57.69	1,202,048	-2.91(-4.79%)
Jan 28, 2019	62.66	62.66	59.83	60.59	1,220,660	-3.47(-5.41%)
Jan 25, 2019	63.33	65.19	62.70	64.06	897,951	+1.65(+2.64%)
Jan 24, 2019	60.56	62.55	60.05	62.41	720,641	+1.95(+3.23%)
Jan 23, 2019	60.58	61.35	59.72	60.46	1,098,238	+0.61(+1.01%)
Jan 22, 2019	63.27	63.27	58.92	59.85	1,300,880	-4.29(-6.69%)
Jan 18, 2019	62.79	64.68	62.36	64.15	1,190,273	+2.18(+3.51%)
Jan 17, 2019	61.34	63.31	61.05	61.97	1,596,790	+0.42(+0.69%)
Jan 16, 2019	59.36	62.44	59.19	61.54	889,208	+2.49(+4.21%)
Jan 15, 2019	58.74	59.98	58.58	59.06	1,194,332	+0.55(+0.95%)
Jan 14, 2019	58.18	59.20	56.58	58.50	744,875	-0.64(-1.09%)
Jan 11, 2019	59.41	60.61	58.29	59.14	646,220	-0.74(-1.23%)
Jan 10, 2019	58.10	60.37	57.54	59.88	1,011,830	+1.36(+2.33%)
Jan 09, 2019	56.92	59.25	56.82	58.52	767,352	+1.79(+3.15%)
Jan 08, 2019	57.30	59.40	55.17	56.73	804,548	+0.13(+0.23%)
Jan 07, 2019	55.10	56.78	54.12	56.60	688,006	+1.77(+3.23%)
Jan 04, 2019	52.85	55.58	52.12	54.83	695,114	+3.21(+6.22%)
Jan 03, 2019	52.54	53.02	51.61	51.62	667,891	-1.81(-3.39%)
Jan 02, 2019	51.17	54.04	50.10	53.44	677,028	+1.53(+2.94%)
Dec 31, 2018	53.12	53.71	51.44	51.91	726,364	-0.64(-1.22%)
Dec 28, 2018	52.79	53.39	51.71	52.55	669,053	-0.03(-0.07%)
Dec 27, 2018	51.78	52.94	51.16	52.59	689,532	+0.16(+0.31%)
Dec 26, 2018	51.64	52.45	50.12	52.42	707,850	+1.08(+2.09%)
Dec 24, 2018	48.60	52.38	48.17	51.35	541,746	+0.95(+1.88%)
Dec 21, 2018	52.24	52.68	49.95	50.40	1,050,627	-0.85(-1.66%)
Dec 20, 2018	51.00	52.66	49.69	51.25	946,802	-0.54(-1.04%)
Dec 19, 2018	53.44	54.41	51.49	51.79	1,029,431	-0.97(-1.84%)
Dec 18, 2018	53.32	53.50	52.15	52.76	934,609	+1.02(+1.98%)
Dec 17, 2018	56.37	56.37	51.51	51.74	1,423,741	-5.18(-9.10%)
Dec 14, 2018	55.89	58.07	55.67	56.91	698,573	+0.05(+0.09%)
Dec 13, 2018	57.21	58.02	56.63	56.86	505,414	+0.04(+0.08%)
Dec 12, 2018	56.03	58.70	55.86	56.82	937,732	+2.00(+3.65%)
Dec 11, 2018	55.50	56.11	54.69	54.82	560,512	+0.26(+0.48%)
Dec 10, 2018	54.11	56.05	53.77	54.56	697,396	+0.22(+0.40%)
Dec 07, 2018	56.07	57.31	54.09	54.34	1,317,580	-1.79(-3.18%)
Dec 06, 2018	55.47	56.34	53.09	56.12	1,266,049	-1.08(-1.89%)
Dec 04, 2018	59.73	60.11	56.81	57.21	782,983	-2.30(-3.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.