YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.120
0.00 (0.00%)
At close: May 8, 2026, 4:00 PM EDT
1.110
-0.010 (-0.89%)
After-hours: May 8, 2026, 7:47 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | - | 106,774 |
| May 7, 2026 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 55,511 |
| May 6, 2026 | 1.01 | 1.39 | 1.01 | 1.09 | 1.09 | 7.92% | 924,681 |
| May 5, 2026 | 0.79 | 1.03 | 0.74 | 1.01 | 1.01 | 36.86% | 631,431 |
| May 4, 2026 | 0.87 | 0.89 | 0.70 | 0.74 | 0.74 | -13.22% | 171,166 |
| May 1, 2026 | 0.97 | 0.98 | 0.82 | 0.85 | 0.85 | -14.11% | 337,997 |
| Apr 30, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -5.70% | 79,749 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.03 | 1.05 | 1.05 | -20.45% | 135,937 |
| 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 |
| Mar 18, 2026 | 2.40 | 3.31 | 2.13 | 2.23 | 2.23 | 17.11% | 14,071,519 |
| Mar 17, 2026 | 2.06 | 2.75 | 1.76 | 1.90 | 1.90 | -16.48% | 1,741,198 |
| Mar 16, 2026 | 2.56 | 2.56 | 2.10 | 2.28 | 2.28 | -9.36% | 568,075 |
| Mar 13, 2026 | 3.66 | 3.72 | 2.34 | 2.51 | 2.51 | -33.39% | 651,536 |
| Mar 12, 2026 | 4.95 | 4.95 | 3.59 | 3.77 | 3.77 | -30.35% | 669,886 |
| Mar 11, 2026 | 5.60 | 5.60 | 4.88 | 5.41 | 5.41 | 3.05% | 164,654 |
| Mar 10, 2026 | 4.80 | 5.48 | 4.73 | 5.25 | 5.25 | 1.94% | 56,937 |
| Mar 9, 2026 | 5.63 | 5.63 | 4.08 | 5.15 | 5.15 | -8.53% | 137,052 |
| Mar 6, 2026 | 6.94 | 6.94 | 5.28 | 5.63 | 5.63 | -27.50% | 463,705 |
| Mar 5, 2026 | 7.14 | 8.15 | 6.71 | 7.77 | 7.77 | 8.07% | 244,109 |
| Mar 4, 2026 | 6.93 | 7.50 | 6.93 | 7.19 | 7.19 | 2.35% | 8,655 |
| Mar 3, 2026 | 6.82 | 7.35 | 6.82 | 7.02 | 7.02 | -6.34% | 10,305 |
| Mar 2, 2026 | 8.92 | 8.92 | 6.93 | 7.50 | 7.50 | -21.15% | 17,269 |
| Feb 27, 2026 | 9.38 | 9.59 | 9.00 | 9.51 | 9.51 | 3.37% | 11,763 |