YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.2111
-0.0116 (-5.21%)
At close: Dec 17, 2025, 4:00 PM EST
0.2217
+0.0106 (5.02%)
After-hours: Dec 17, 2025, 7:25 PM EST
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.21% | 293,820 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.62% | 425,356 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.47% | 424,984 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.83% | 459,683 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.93% | 279,830 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.21% | 222,435 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.41% | 214,901 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.08% | 288,038 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.02% | 300,400 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.84% | 722,484 |
| Dec 3, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 5.08% | 2,079,025 |
| Dec 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.03% | 436,728 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.96% | 1,173,153 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.99% | 148,671 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.08% | 142,960 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 199,839 |
| Nov 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.30% | 95,267 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.74% | 182,811 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -1.18% | 274,828 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 7.20% | 378,560 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.78% | 293,906 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.51% | 296,913 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.95% | 429,110 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.97% | 181,285 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.03% | 266,068 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.69% | 343,112 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.44% | 796,584 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.35% | 960,737 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.13% | 497,101 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.25% | 337,768 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.16% | 985,777 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -1.99% | 2,675,552 |
| Oct 31, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 2.81% | 1,233,261 |
| Oct 30, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -13.69% | 3,305,466 |
| Oct 29, 2025 | 0.30 | 0.47 | 0.29 | 0.35 | 0.35 | 18.52% | 57,034,253 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.27% | 463,985 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 6.55% | 641,064 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.86% | 727,765 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 0.81% | 421,292 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.55% | 562,255 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.03% | 384,727 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 6.24% | 295,631 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.29% | 869,935 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.91% | 1,016,884 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.62% | 1,009,411 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.44% | 568,773 |
| Oct 13, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.07% | 585,902 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -7.86% | 1,274,850 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.54% | 820,272 |
| Oct 8, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 3.05% | 1,651,797 |