YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.2207
+0.0077 (3.62%)
At close: Jan 27, 2026, 4:00 PM EST
0.2208
+0.0001 (0.05%)
After-hours: Jan 27, 2026, 7:13 PM EST
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.62% | 726,189 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.42% | 160,921 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.28% | 1,079,255 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.81% | 402,213 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.10% | 308,652 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.49% | 307,765 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.50% | 154,492 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.71% | 214,063 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.96% | 220,665 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.22% | 181,764 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.40% | 269,108 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.63% | 213,305 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.49% | 308,503 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.70% | 402,931 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 653,852 |
| Jan 5, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.05% | 1,188,457 |
| Jan 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.40% | 267,015 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.42% | 404,707 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.19% | 1,334,900 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.43% | 3,048,148 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | 7.85% | 49,790,559 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.05% | 907,060 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.08% | 215,662 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.79% | 391,848 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.41% | 143,133 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.38% | 334,399 |
| 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 |