Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.71	0.71	0.70	0.70	-	-1.41%	38,000
Jul 31, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	86,000
Jul 30, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	250,000
Jul 29, 2026	0.75	0.75	0.71	0.71	0.71	-2.74%	194,000
Jul 28, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	114,000
Jul 27, 2026	0.76	0.82	0.74	0.74	0.74	-1.33%	282,000
Jul 24, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	196,000
Jul 23, 2026	0.76	0.77	0.74	0.74	0.74	-	216,000
Jul 22, 2026	0.76	0.76	0.74	0.74	0.74	-3.90%	198,000
Jul 21, 2026	0.77	0.79	0.76	0.77	0.77	2.67%	200,000
Jul 20, 2026	0.76	0.76	0.71	0.75	0.75	-	204,000
Jul 17, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	230,000
Jul 16, 2026	0.77	0.77	0.75	0.77	0.77	1.32%	172,000
Jul 15, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	264,000
Jul 14, 2026	0.73	0.79	0.73	0.78	0.78	5.41%	158,000
Jul 13, 2026	0.74	0.74	0.73	0.74	0.74	-1.33%	228,000
Jul 10, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	192,000
Jul 9, 2026	0.73	0.75	0.70	0.73	0.73	2.82%	304,000
Jul 8, 2026	0.70	0.71	0.70	0.71	0.71	-	112,000
Jul 7, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	188,000
Jul 6, 2026	0.70	0.80	0.70	0.70	0.70	-	392,000
Jul 3, 2026	0.70	0.70	0.69	0.70	0.70	-	198,000
Jul 2, 2026	0.70	0.72	0.70	0.70	0.70	-	152,000
Jun 30, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	278,000
Jun 29, 2026	0.70	0.71	0.70	0.71	0.71	-	234,000
Jun 26, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	204,000
Jun 25, 2026	0.72	0.72	0.71	0.72	0.72	-4.00%	192,000
Jun 24, 2026	0.75	0.75	0.75	0.75	0.75	-	200,000
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	238,000
Jun 22, 2026	0.86	0.86	0.75	0.75	0.75	-	82,000
Jun 18, 2026	0.75	0.78	0.71	0.75	0.75	-6.25%	148,000
Jun 17, 2026	0.82	0.82	0.75	0.80	0.80	1.27%	112,000
Jun 16, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	230,000
Jun 15, 2026	0.82	0.82	0.79	0.82	0.82	1.23%	148,000
Jun 12, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	188,000
Jun 11, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	208,000
Jun 10, 2026	0.87	0.88	0.78	0.83	0.83	-5.68%	226,000
Jun 9, 2026	0.88	0.90	0.81	0.88	0.88	-	164,000
Jun 8, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Jun 5, 2026	0.87	0.89	0.84	0.88	0.88	1.15%	354,000
Jun 4, 2026	0.87	0.94	0.87	0.87	0.87	-	324,000
Jun 3, 2026	0.82	0.92	0.82	0.87	0.87	6.10%	180,000
Jun 2, 2026	0.84	0.85	0.79	0.82	0.82	-2.38%	158,000
Jun 1, 2026	0.78	0.85	0.76	0.84	0.84	7.69%	224,000
May 29, 2026	0.74	0.80	0.72	0.78	0.78	6.85%	416,000
May 28, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	136,000
May 27, 2026	0.70	0.72	0.70	0.71	0.71	-	324,000
May 26, 2026	0.72	0.75	0.70	0.71	0.71	-1.39%	284,000
May 22, 2026	0.70	0.72	0.68	0.72	0.72	2.86%	214,000
May 21, 2026	0.72	0.72	0.68	0.70	0.70	-1.41%	280,000