Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.69	0.71	0.69	0.71	0.71	-	192,000
Apr 17, 2026	0.71	0.71	0.68	0.71	0.71	-	270,000
Apr 16, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	204,000
Apr 15, 2026	0.67	0.70	0.67	0.70	0.70	6.06%	30,000
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	-	120,000
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-	238,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	-	134,000
Apr 9, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	242,000
Apr 8, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	240,000
Apr 2, 2026	0.69	0.70	0.69	0.69	0.69	-	220,000
Apr 1, 2026	0.69	0.71	0.69	0.69	0.69	-	122,000
Mar 31, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	212,000
Mar 30, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	258,000
Mar 27, 2026	0.67	0.67	0.66	0.67	0.67	-	212,000
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-	62,000
Mar 25, 2026	0.62	0.67	0.62	0.67	0.67	-1.47%	2,190,160
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-	258,000
Mar 23, 2026	0.68	0.68	0.67	0.68	0.68	-	248,000
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	212,000
Mar 19, 2026	0.72	0.72	0.66	0.66	0.66	-7.04%	258,000
Mar 18, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	224,000
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	-	228,000
Mar 16, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	202,000
Mar 13, 2026	0.71	0.71	0.71	0.71	0.71	-	168,000
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	200,000
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-	190,000
Mar 10, 2026	0.71	0.71	0.71	0.70	0.70	-	180,000
Mar 9, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	212,000
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