YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.420
+0.150 (11.81%)
At close: Jun 26, 2026, 4:00 PM EDT
1.320
-0.100 (-7.04%)
After-hours: Jun 26, 2026, 7:58 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.28 | 1.47 | 1.22 | 1.42 | 1.42 | 11.81% | 964,901 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.18 | 1.27 | 1.27 | -26.16% | 1,143,185 |
| Jun 24, 2026 | 1.86 | 2.09 | 1.62 | 1.72 | 1.72 | -19.25% | 1,207,177 |
| Jun 23, 2026 | 2.12 | 2.27 | 1.83 | 2.13 | 2.13 | -1.93% | 634,970 |
| Jun 22, 2026 | 2.05 | 2.17 | 1.98 | 2.17 | 2.17 | -9.84% | 898,652 |
| Jun 18, 2026 | 2.40 | 2.68 | 2.09 | 2.41 | 2.41 | -37.70% | 2,734,753 |
| Jun 17, 2026 | 3.86 | 4.02 | 3.69 | 3.87 | 3.87 | -8.58% | 926,441 |
| Jun 16, 2026 | 4.48 | 4.60 | 3.73 | 4.23 | 4.23 | 11.73% | 6,482,065 |
| Jun 15, 2026 | 3.71 | 4.01 | 3.65 | 3.79 | 3.79 | 6.05% | 1,149,227 |
| Jun 12, 2026 | 3.59 | 3.68 | 3.23 | 3.57 | 3.57 | -3.25% | 2,555,425 |
| Jun 11, 2026 | 4.12 | 4.20 | 3.54 | 3.69 | 3.69 | -25.45% | 2,398,615 |
| Jun 10, 2026 | 4.86 | 5.31 | 3.87 | 4.95 | 4.95 | 31.68% | 10,106,077 |
| Jun 9, 2026 | 3.69 | 3.83 | 3.30 | 3.76 | 3.76 | -3.39% | 4,107,989 |
| Jun 8, 2026 | 3.76 | 3.91 | 3.24 | 3.89 | 3.89 | -0.99% | 1,230,958 |
| Jun 5, 2026 | 5.16 | 5.16 | 3.53 | 3.93 | 3.93 | -19.14% | 2,495,968 |
| Jun 4, 2026 | 5.94 | 7.80 | 4.53 | 4.86 | 4.86 | 10.28% | 11,843,146 |
| Jun 3, 2026 | 4.28 | 4.47 | 3.95 | 4.41 | 4.41 | -3.99% | 2,245,445 |
| Jun 2, 2026 | 4.12 | 5.10 | 4.05 | 4.59 | 4.59 | -19.35% | 1,682,294 |
| Jun 1, 2026 | 5.49 | 6.00 | 5.14 | 5.69 | 5.69 | -0.16% | 183,333 |
| May 29, 2026 | 5.59 | 6.38 | 5.13 | 5.70 | 5.70 | -18.10% | 554,166 |
| May 28, 2026 | 7.20 | 8.19 | 6.04 | 6.96 | 6.96 | 11.27% | 3,409,820 |
| May 27, 2026 | 6.42 | 6.45 | 6.06 | 6.26 | 6.26 | -11.76% | 1,318,391 |
| May 26, 2026 | 8.55 | 8.55 | 5.85 | 7.09 | 7.09 | -37.07% | 1,210,787 |
| May 22, 2026 | 14.13 | 14.70 | 10.16 | 11.27 | 11.27 | -24.16% | 72,283 |
| May 21, 2026 | 14.10 | 15.43 | 13.40 | 14.85 | 14.85 | -17.65% | 24,117 |
| May 20, 2026 | 21.00 | 21.00 | 16.80 | 18.04 | 18.04 | -25.81% | 66,815 |
| May 19, 2026 | 30.60 | 30.60 | 24.28 | 24.31 | 24.31 | -22.83% | 5,932 |
| May 18, 2026 | 30.30 | 31.80 | 27.69 | 31.50 | 31.50 | 1.94% | 2,935 |
| May 15, 2026 | 31.61 | 32.25 | 29.91 | 30.90 | 30.90 | -5.50% | 4,035 |
| May 14, 2026 | 32.10 | 36.00 | 31.03 | 32.70 | 32.70 | 3.81% | 16,765 |
| May 13, 2026 | 31.20 | 36.90 | 31.20 | 31.50 | 31.50 | -0.94% | 17,572 |
| May 12, 2026 | 30.90 | 33.00 | 30.00 | 31.80 | 31.80 | - | 2,598 |
| May 11, 2026 | 32.70 | 34.80 | 30.00 | 31.80 | 31.80 | -5.36% | 64,902 |
| May 8, 2026 | 33.00 | 34.80 | 32.40 | 33.60 | 33.60 | - | 3,663 |
| May 7, 2026 | 33.30 | 33.60 | 31.50 | 33.60 | 33.60 | 2.75% | 2,297 |
| May 6, 2026 | 30.30 | 41.70 | 30.15 | 32.70 | 32.70 | 7.92% | 31,812 |
| May 5, 2026 | 23.84 | 30.90 | 22.20 | 30.30 | 30.30 | 36.86% | 21,839 |
| May 4, 2026 | 26.06 | 26.55 | 21.07 | 22.14 | 22.14 | -13.22% | 8,303 |
| May 1, 2026 | 29.10 | 29.25 | 24.67 | 25.51 | 25.51 | -14.11% | 11,306 |
| Apr 30, 2026 | 30.90 | 31.65 | 29.70 | 29.70 | 29.70 | -5.70% | 3,750 |
| Apr 29, 2026 | 38.70 | 38.70 | 30.90 | 31.50 | 31.50 | -20.45% | 4,547 |
| Apr 28, 2026 | 39.90 | 42.60 | 39.60 | 39.60 | 39.60 | -2.94% | 1,586 |
| Apr 27, 2026 | 43.20 | 43.20 | 39.60 | 40.80 | 40.80 | 2.26% | 1,774 |
| Apr 24, 2026 | 43.80 | 43.80 | 39.00 | 39.90 | 39.90 | -8.28% | 4,092 |
| Apr 23, 2026 | 45.90 | 45.90 | 43.20 | 43.50 | 43.50 | -9.38% | 1,558 |
| Apr 22, 2026 | 46.80 | 48.00 | 45.60 | 48.00 | 48.00 | 3.23% | 12,665 |
| Apr 21, 2026 | 48.90 | 51.00 | 46.20 | 46.50 | 46.50 | -1.90% | 4,520 |
| Apr 20, 2026 | 48.00 | 48.75 | 43.56 | 47.40 | 47.40 | -1.86% | 3,661 |
| Apr 17, 2026 | 46.95 | 49.95 | 41.70 | 48.30 | 48.30 | 5.92% | 11,768 |
| Apr 16, 2026 | 48.30 | 50.70 | 45.30 | 45.60 | 45.60 | -6.17% | 4,251 |
| Apr 15, 2026 | 46.50 | 49.80 | 45.00 | 48.60 | 48.60 | 6.58% | 8,215 |
| Apr 14, 2026 | 48.00 | 48.75 | 45.60 | 45.60 | 45.60 | -5.00% | 7,916 |
| Apr 13, 2026 | 45.00 | 50.40 | 44.77 | 48.00 | 48.00 | 10.34% | 10,794 |
| Apr 10, 2026 | 37.20 | 45.60 | 37.20 | 43.50 | 43.50 | 16.00% | 18,936 |
| Apr 9, 2026 | 34.20 | 37.50 | 32.46 | 37.50 | 37.50 | 8.70% | 15,054 |
| Apr 8, 2026 | 32.10 | 36.30 | 28.65 | 34.50 | 34.50 | 5.50% | 16,723 |
| Apr 7, 2026 | 31.50 | 33.30 | 28.81 | 32.70 | 32.70 | 0.93% | 31,325 |
| Apr 6, 2026 | 32.70 | 33.60 | 31.80 | 32.40 | 32.40 | 2.86% | 10,321 |
| Apr 2, 2026 | 30.90 | 33.75 | 29.75 | 31.50 | 31.50 | -1.87% | 11,247 |
| Apr 1, 2026 | 31.50 | 32.25 | 29.40 | 32.10 | 32.10 | 1.90% | 13,059 |
| Mar 31, 2026 | 32.40 | 32.40 | 30.00 | 31.50 | 31.50 | -1.87% | 11,056 |
| Mar 30, 2026 | 31.50 | 35.40 | 27.81 | 32.10 | 32.10 | 3.88% | 231,464 |
| Mar 27, 2026 | 28.20 | 31.80 | 28.20 | 30.90 | 30.90 | 0.49% | 9,523 |
| Mar 26, 2026 | 31.50 | 32.10 | 27.88 | 30.75 | 30.75 | -5.96% | 18,803 |
| Mar 25, 2026 | 36.30 | 36.30 | 30.90 | 32.70 | 32.70 | 0.93% | 160,266 |
| Mar 24, 2026 | 33.60 | 33.90 | 30.60 | 32.40 | 32.40 | -12.90% | 20,524 |
| Mar 23, 2026 | 41.10 | 41.10 | 31.50 | 37.20 | 37.20 | -10.79% | 19,820 |
| Mar 20, 2026 | 42.75 | 45.00 | 40.05 | 41.70 | 41.70 | -7.95% | 72,650 |
| Mar 19, 2026 | 59.55 | 59.55 | 41.25 | 45.30 | 45.30 | -32.13% | 73,108 |
| Mar 18, 2026 | 72.00 | 99.29 | 63.90 | 66.75 | 66.75 | 17.11% | 469,050 |
| Mar 17, 2026 | 61.65 | 82.50 | 52.65 | 57.00 | 57.00 | -16.48% | 58,039 |
| Mar 16, 2026 | 76.65 | 76.65 | 63.00 | 68.25 | 68.25 | -9.36% | 18,935 |
| Mar 13, 2026 | 109.65 | 111.45 | 70.20 | 75.30 | 75.30 | -33.38% | 21,717 |
| Mar 12, 2026 | 148.35 | 148.35 | 107.70 | 113.03 | 113.03 | -30.36% | 22,329 |
| Mar 11, 2026 | 168.00 | 168.00 | 146.40 | 162.30 | 162.30 | 3.05% | 5,488 |
| Mar 10, 2026 | 144.00 | 164.39 | 141.75 | 157.50 | 157.50 | 1.94% | 1,897 |
| Mar 9, 2026 | 168.90 | 168.90 | 122.25 | 154.50 | 154.50 | -8.53% | 4,568 |
| Mar 6, 2026 | 208.20 | 208.20 | 158.25 | 168.90 | 168.90 | -27.50% | 15,456 |
| Mar 5, 2026 | 214.05 | 244.50 | 201.15 | 232.95 | 232.95 | 8.07% | 8,136 |
| Mar 4, 2026 | 207.75 | 225.00 | 207.75 | 215.55 | 215.55 | 2.35% | 288 |
| Mar 3, 2026 | 204.45 | 220.50 | 204.45 | 210.60 | 210.60 | -6.34% | 343 |
| Mar 2, 2026 | 267.60 | 267.60 | 207.75 | 224.85 | 224.85 | -21.15% | 575 |
| Feb 27, 2026 | 281.25 | 287.55 | 269.85 | 285.15 | 285.15 | 3.37% | 392 |
| Feb 26, 2026 | 235.65 | 284.85 | 235.65 | 275.85 | 275.85 | -6.08% | 148 |
| Feb 25, 2026 | 276.30 | 300.60 | 276.30 | 293.70 | 293.70 | 3.60% | 62 |
| Feb 24, 2026 | 270.45 | 291.15 | 270.45 | 283.50 | 283.50 | -1.66% | 62 |
| Feb 23, 2026 | 300.00 | 300.00 | 284.85 | 288.30 | 288.30 | -1.94% | 93 |
| Feb 20, 2026 | 297.90 | 303.15 | 294.00 | 294.00 | 294.00 | -2.00% | 94 |
| Feb 19, 2026 | 307.50 | 312.15 | 300.00 | 300.00 | 300.00 | -3.19% | 103 |
| Feb 18, 2026 | 301.50 | 309.90 | 300.30 | 309.90 | 309.90 | 3.20% | 22 |
| Feb 17, 2026 | 304.80 | 321.45 | 292.65 | 300.30 | 300.30 | -2.44% | 138 |
| Feb 13, 2026 | 307.80 | 319.50 | 297.30 | 307.80 | 307.80 | -0.68% | 200 |
| Feb 12, 2026 | 325.50 | 352.50 | 304.50 | 309.90 | 309.90 | -0.82% | 908 |
| Feb 11, 2026 | 331.50 | 331.50 | 307.65 | 312.45 | 312.45 | -2.11% | 134 |
| Feb 10, 2026 | 322.20 | 322.35 | 303.90 | 319.20 | 319.20 | 1.19% | 60 |
| Feb 9, 2026 | 299.85 | 320.85 | 285.75 | 315.45 | 315.45 | 10.92% | 341 |
| Feb 6, 2026 | 286.20 | 301.50 | 282.75 | 284.40 | 284.40 | -0.37% | 214 |
| Feb 5, 2026 | 315.00 | 330.00 | 285.45 | 285.45 | 285.45 | -9.42% | 209 |
| Feb 4, 2026 | 312.00 | 329.85 | 312.00 | 315.15 | 315.15 | -0.66% | 86 |
| Feb 3, 2026 | 312.00 | 321.66 | 312.00 | 317.25 | 317.25 | -2.04% | 77 |