YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.1900
-0.0420 (-18.10%)
At close: May 29, 2026, 4:00 PM EDT
0.1830
-0.0070 (-3.68%)
After-hours: May 29, 2026, 7:59 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.19 | -19.07% | 15,911,525 |
| May 28, 2026 | 0.24 | 0.27 | 0.20 | 0.23 | 0.23 | 11.27% | 100,152,703 |
| May 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -11.76% | 12,590,808 |
| May 26, 2026 | 0.28 | 0.28 | 0.20 | 0.24 | 0.24 | -37.07% | 30,203,225 |
| May 22, 2026 | 0.47 | 0.49 | 0.34 | 0.38 | 0.38 | -24.16% | 2,079,914 |
| May 21, 2026 | 0.47 | 0.51 | 0.45 | 0.50 | 0.50 | -17.65% | 678,839 |
| May 20, 2026 | 0.70 | 0.70 | 0.56 | 0.60 | 0.60 | -25.81% | 1,977,841 |
| May 19, 2026 | 1.02 | 1.02 | 0.81 | 0.81 | 0.81 | -22.83% | 175,616 |
| May 18, 2026 | 1.01 | 1.06 | 0.92 | 1.05 | 1.05 | 1.94% | 87,408 |
| May 15, 2026 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | -5.50% | 121,068 |
| May 14, 2026 | 1.07 | 1.20 | 1.03 | 1.09 | 1.09 | 3.81% | 502,961 |
| May 13, 2026 | 1.04 | 1.23 | 1.04 | 1.05 | 1.05 | -0.94% | 527,167 |
| May 12, 2026 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | - | 77,958 |
| May 11, 2026 | 1.09 | 1.16 | 1.00 | 1.06 | 1.06 | -5.36% | 1,947,076 |
| May 8, 2026 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | - | 109,904 |
| May 7, 2026 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 68,924 |
| May 6, 2026 | 1.01 | 1.39 | 1.01 | 1.09 | 1.09 | 7.92% | 954,378 |
| May 5, 2026 | 0.79 | 1.03 | 0.74 | 1.01 | 1.01 | 36.86% | 655,184 |
| May 4, 2026 | 0.87 | 0.89 | 0.70 | 0.74 | 0.74 | -13.22% | 249,113 |
| May 1, 2026 | 0.97 | 0.98 | 0.82 | 0.85 | 0.85 | -14.11% | 339,197 |
| Apr 30, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -5.70% | 112,524 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.03 | 1.05 | 1.05 | -20.45% | 136,419 |
| Apr 28, 2026 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 47,607 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | 2.26% | 53,232 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.30 | 1.33 | 1.33 | -8.28% | 122,789 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -9.38% | 46,755 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 379,955 |
| Apr 21, 2026 | 1.63 | 1.70 | 1.54 | 1.55 | 1.55 | -1.90% | 135,606 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.45 | 1.58 | 1.58 | -1.86% | 109,844 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.39 | 1.61 | 1.61 | 5.92% | 353,066 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 127,535 |
| Apr 15, 2026 | 1.55 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 246,465 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 237,485 |
| Apr 13, 2026 | 1.50 | 1.68 | 1.49 | 1.60 | 1.60 | 10.34% | 323,821 |
| Apr 10, 2026 | 1.24 | 1.52 | 1.24 | 1.45 | 1.45 | 16.00% | 568,098 |
| Apr 9, 2026 | 1.14 | 1.25 | 1.08 | 1.25 | 1.25 | 8.70% | 451,625 |
| Apr 8, 2026 | 1.07 | 1.21 | 0.96 | 1.15 | 1.15 | 5.50% | 501,708 |
| Apr 7, 2026 | 1.05 | 1.11 | 0.96 | 1.09 | 1.09 | 0.93% | 939,772 |
| Apr 6, 2026 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 309,654 |
| Apr 2, 2026 | 1.03 | 1.13 | 0.99 | 1.05 | 1.05 | -1.87% | 337,436 |
| Apr 1, 2026 | 1.05 | 1.08 | 0.98 | 1.07 | 1.07 | 1.90% | 391,793 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 331,709 |
| Mar 30, 2026 | 1.05 | 1.18 | 0.93 | 1.07 | 1.07 | 3.88% | 6,943,945 |
| Mar 27, 2026 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 0.49% | 285,705 |
| Mar 26, 2026 | 1.05 | 1.07 | 0.93 | 1.03 | 1.03 | -5.96% | 564,111 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.03 | 1.09 | 1.09 | 0.93% | 4,807,985 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.02 | 1.08 | 1.08 | -12.90% | 615,724 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.05 | 1.24 | 1.24 | -10.79% | 594,623 |
| Mar 20, 2026 | 1.43 | 1.50 | 1.34 | 1.39 | 1.39 | -7.95% | 2,179,511 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.38 | 1.51 | 1.51 | -32.13% | 2,193,258 |