Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.70	0.71	0.70	0.71	0.71	-	194,000
Mar 5, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	180,000
Mar 4, 2026	0.72	0.77	0.71	0.72	0.72	-	266,000
Mar 3, 2026	0.72	0.77	0.72	0.72	0.72	-	212,000
Mar 2, 2026	0.69	0.73	0.68	0.72	0.72	-1.37%	206,000
Feb 27, 2026	0.72	0.78	0.72	0.73	0.73	-	506,000
Feb 26, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	150,000
Feb 25, 2026	0.76	0.76	0.72	0.72	0.72	-	162,000
Feb 24, 2026	0.70	0.76	0.69	0.72	0.72	-	182,000
Feb 23, 2026	0.69	0.74	0.69	0.72	0.72	1.41%	136,000
Feb 20, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	218,000
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 13, 2026	0.65	0.65	0.65	0.68	0.68	-	14,000
Feb 12, 2026	0.67	0.68	0.67	0.68	0.68	-	250,000
Feb 11, 2026	0.68	0.68	0.67	0.68	0.68	-	212,000
Feb 10, 2026	0.68	0.68	0.67	0.68	0.68	-	230,000
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	248,000
Feb 6, 2026	0.72	0.72	0.65	0.69	0.69	-1.43%	256,000
Feb 5, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	206,000
Feb 4, 2026	0.69	0.73	0.67	0.69	0.69	-1.43%	234,000
Feb 3, 2026	0.70	0.75	0.68	0.70	0.70	-4.11%	236,000
Feb 2, 2026	0.71	0.75	0.71	0.73	0.73	4.29%	80,000
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-	488,000
Jan 29, 2026	0.68	0.70	0.68	0.70	0.70	-	666,000
Jan 28, 2026	0.67	0.70	0.67	0.70	0.70	2.94%	698,000
Jan 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	22,000
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	532,000
Jan 23, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	502,000
Jan 22, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	846,000
Jan 21, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	514,000
Jan 20, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	568,000
Jan 19, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	558,000
Jan 16, 2026	0.69	0.70	0.68	0.70	0.70	-	724,000
Jan 15, 2026	0.69	0.71	0.69	0.70	0.70	-	362,000
Jan 14, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	226,000
Jan 13, 2026	0.70	0.71	0.69	0.71	0.71	-	290,000
Jan 12, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	194,000
Jan 9, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	206,000
Jan 8, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	254,000
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jan 6, 2026	0.67	0.67	0.67	0.67	0.67	-	58,000
Jan 5, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	100,000
Jan 2, 2026	0.69	0.70	0.68	0.68	0.68	-	204,000
Dec 31, 2025	0.71	0.71	0.68	0.68	0.68	1.49%	242,000
Dec 30, 2025	0.71	0.71	0.67	0.67	0.67	-2.90%	330,000
Dec 29, 2025	0.72	0.72	0.69	0.69	0.69	-	268,000
Dec 24, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	178,000
Dec 23, 2025	0.70	0.71	0.70	0.70	0.70	-	226,000
Dec 22, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	208,000
Dec 19, 2025	0.73	0.73	0.70	0.71	0.70	4.41%	514,000