Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.79	0.79	0.76	0.76	0.76	-5.03%	218,000
Oct 5, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	78,000
Oct 2, 2026	0.81	0.81	0.77	0.79	0.79	-0.63%	210,000
Sep 30, 2026	0.80	0.80	0.80	0.80	0.80	-	166,000
Sep 29, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	148,000
Sep 28, 2026	0.81	0.81	0.80	0.80	0.80	0.63%	172,000
Sep 25, 2026	0.80	0.81	0.79	0.80	0.80	-	160,000
Sep 24, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	142,000
Sep 23, 2026	0.79	0.81	0.78	0.81	0.81	3.87%	286,000
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	1.97%	190,000
Sep 21, 2026	0.75	0.77	0.75	0.76	0.76	3.40%	212,000
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	-0.68%	294,000
Sep 17, 2026	0.74	0.75	0.72	0.74	0.74	-	130,000
Sep 16, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	194,000
Sep 15, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	266,000
Sep 14, 2026	0.75	0.76	0.73	0.75	0.75	2.74%	132,000
Sep 11, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	274,000
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	154,000
Sep 9, 2026	0.76	0.76	0.73	0.74	0.74	-1.99%	120,000
Sep 8, 2026	0.75	0.76	0.72	0.76	0.76	2.72%	278,000
Sep 7, 2026	0.73	0.76	0.70	0.74	0.74	0.68%	325,598
Sep 4, 2026	0.72	0.74	0.72	0.73	0.73	2.10%	136,000
Sep 3, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	206,000
Sep 2, 2026	0.71	0.72	0.71	0.72	0.72	-	156,000
Sep 1, 2026	0.75	0.75	0.70	0.72	0.72	3.60%	194,000
Aug 31, 2026	0.71	0.75	0.70	0.71	0.70	0.71%	180,000
Aug 28, 2026	0.72	0.72	0.70	0.71	0.69	-	252,000
Aug 27, 2026	0.73	0.73	0.70	0.71	0.69	-0.70%	176,000
Aug 26, 2026	0.76	0.76	0.71	0.71	0.70	-5.96%	256,000
Aug 25, 2026	0.72	0.76	0.70	0.76	0.74	6.34%	254,000
Aug 24, 2026	0.73	0.75	0.70	0.71	0.70	-0.70%	352,000
Aug 21, 2026	0.74	0.74	0.71	0.72	0.70	-2.72%	226,000
Aug 20, 2026	0.75	0.75	0.71	0.74	0.72	0.69%	259,999
Aug 19, 2026	0.73	0.75	0.73	0.73	0.71	3.55%	168,000
Aug 18, 2026	0.71	0.74	0.70	0.71	0.69	-0.70%	272,000
Aug 17, 2026	0.75	0.75	0.70	0.71	0.70	-4.70%	182,000
Aug 14, 2026	0.75	0.75	0.75	0.75	0.73	1.36%	-
Aug 13, 2026	0.76	0.76	0.73	0.74	0.72	-1.34%	28,000
Aug 12, 2026	0.79	0.83	0.72	0.75	0.73	-3.87%	254,000
Aug 11, 2026	0.77	0.81	0.72	0.78	0.76	4.73%	188,000
Aug 10, 2026	0.77	0.77	0.70	0.74	0.72	6.47%	256,000
Aug 7, 2026	0.70	0.74	0.67	0.70	0.68	1.46%	314,000
Aug 6, 2026	0.71	0.73	0.69	0.69	0.67	-1.44%	226,000
Aug 5, 2026	0.71	0.71	0.68	0.70	0.68	0.72%	226,000
Aug 4, 2026	0.74	0.74	0.69	0.69	0.68	-2.13%	272,000
Aug 3, 2026	0.71	0.71	0.68	0.71	0.69	-0.70%	240,000
Jul 31, 2026	0.69	0.71	0.68	0.71	0.70	2.90%	86,000
Jul 30, 2026	0.72	0.72	0.69	0.69	0.68	-2.82%	250,000
Jul 29, 2026	0.75	0.75	0.71	0.71	0.70	-2.74%	194,000
Jul 28, 2026	0.74	0.75	0.73	0.73	0.71	-1.35%	114,000