Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.72	0.76	0.69	0.71	0.71	-1.39%	242,000
May 19, 2026	0.71	0.74	0.69	0.72	0.72	4.35%	238,000
May 18, 2026	0.69	0.71	0.69	0.69	0.69	-2.82%	246,000
May 15, 2026	0.68	0.71	0.67	0.71	0.71	5.97%	190,000
May 14, 2026	0.71	0.71	0.66	0.67	0.67	-4.29%	296,000
May 13, 2026	0.71	0.71	0.70	0.70	0.70	-	256,000
May 12, 2026	0.70	0.71	0.70	0.70	0.70	-	196,000
May 11, 2026	0.71	0.71	0.70	0.70	0.70	-	94,000
May 8, 2026	0.70	0.70	0.70	0.70	0.70	-	242,000
May 7, 2026	0.70	0.71	0.70	0.70	0.70	-	188,000
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	216,000
May 5, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	244,000
May 4, 2026	0.70	0.70	0.69	0.70	0.70	-	66,000
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	220,000
Apr 29, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	216,000
Apr 28, 2026	0.70	0.71	0.70	0.71	0.71	-	214,000
Apr 27, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	222,000
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	218,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	208,000
Apr 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	240,000
Apr 21, 2026	0.71	0.71	0.69	0.71	0.71	-	256,000
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