YY Group Holding Limited - Class A Ordinary Shares (YYGH)
2.4100
-0.9800 (-28.91%)
NASDAQ · Last Trade: Jul 28th, 10:44 PM EDT
Historical Prices For YY Group Holding Limited - Class A Ordinary Shares (YYGH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2025 | 3.44 | 3.45 | 2.28 | 2.41 | 364,474 | 2.41 |
| 7/25/2025 | 3.08 | 3.39 | 2.90 | 3.39 | 297,776 | 3.39 |
| 7/24/2025 | 2.94 | 3.10 | 2.79 | 3.04 | 248,448 | 3.04 |
| 7/23/2025 | 2.50 | 2.95 | 2.50 | 2.87 | 246,166 | 2.87 |
| 7/22/2025 | 2.70 | 2.73 | 2.48 | 2.63 | 270,448 | 2.63 |
| 7/21/2025 | 2.56 | 2.76 | 2.44 | 2.76 | 264,944 | 2.76 |
| 7/18/2025 | 2.40 | 2.79 | 2.40 | 2.58 | 235,011 | 2.58 |
| 7/17/2025 | 2.70 | 2.75 | 2.41 | 2.44 | 280,474 | 2.44 |
| 7/16/2025 | 2.65 | 2.81 | 2.56 | 2.61 | 214,009 | 2.61 |
| 7/15/2025 | 2.68 | 3.00 | 2.60 | 2.71 | 210,393 | 2.71 |
| 7/14/2025 | 3.08 | 3.08 | 2.66 | 2.77 | 389,816 | 2.77 |
| 7/11/2025 | 2.68 | 3.16 | 2.68 | 3.03 | 379,292 | 3.03 |
| 7/10/2025 | 2.85 | 2.94 | 2.72 | 2.73 | 274,993 | 2.73 |
| 7/09/2025 | 2.88 | 2.90 | 2.75 | 2.80 | 293,107 | 2.80 |
| 7/08/2025 | 2.91 | 2.95 | 2.79 | 2.83 | 387,465 | 2.83 |
| 7/07/2025 | 2.93 | 2.97 | 2.80 | 2.83 | 330,502 | 2.83 |
| 7/03/2025 | 2.96 | 3.08 | 2.85 | 2.91 | 193,753 | 2.91 |
| 7/02/2025 | 2.65 | 2.92 | 2.56 | 2.92 | 307,411 | 2.92 |
| 7/01/2025 | 2.75 | 2.82 | 2.50 | 2.56 | 292,688 | 2.56 |
| 6/30/2025 | 2.31 | 2.87 | 2.31 | 2.71 | 335,519 | 2.71 |
| 6/27/2025 | 2.48 | 2.57 | 2.38 | 2.48 | 344,132 | 2.48 |
| 6/26/2025 | 2.52 | 2.62 | 2.44 | 2.52 | 367,195 | 2.52 |
| 6/25/2025 | 2.30 | 2.79 | 2.30 | 2.59 | 280,615 | 2.59 |
| 6/24/2025 | 2.05 | 2.36 | 2.02 | 2.33 | 304,567 | 2.33 |
| 6/23/2025 | 2.14 | 2.38 | 2.06 | 2.12 | 578,440 | 2.12 |
| 6/20/2025 | 1.83 | 2.16 | 1.83 | 2.12 | 403,320 | 2.12 |
| 6/18/2025 | 1.85 | 1.92 | 1.66 | 1.87 | 258,438 | 1.87 |
| 6/17/2025 | 1.79 | 1.95 | 1.71 | 1.84 | 277,883 | 1.84 |
| 6/16/2025 | 1.68 | 1.83 | 1.61 | 1.82 | 283,737 | 1.82 |
| 6/13/2025 | 1.60 | 1.75 | 1.46 | 1.69 | 395,929 | 1.69 |
| 6/12/2025 | 1.80 | 1.81 | 1.57 | 1.59 | 394,397 | 1.59 |
| 6/11/2025 | 1.47 | 1.85 | 1.35 | 1.75 | 395,099 | 1.75 |
| 6/10/2025 | 1.23 | 1.50 | 1.16 | 1.44 | 276,584 | 1.44 |
| 6/09/2025 | 1.39 | 1.43 | 1.21 | 1.25 | 295,988 | 1.25 |
| 6/06/2025 | 1.41 | 1.41 | 1.41 | 1.41 | 265 | 1.41 |
| 6/05/2025 | 1.32 | 1.49 | 1.32 | 1.33 | 4,018 | 1.33 |
| 6/04/2025 | 1.35 | 1.40 | 1.34 | 1.35 | 28,438 | 1.35 |
| 6/03/2025 | 1.44 | 1.44 | 1.35 | 1.38 | 5,091 | 1.38 |
| 6/02/2025 | 1.36 | 1.43 | 1.36 | 1.37 | 20,184 | 1.37 |
| 5/30/2025 | 1.37 | 1.48 | 1.36 | 1.36 | 54,744 | 1.36 |
| 5/29/2025 | 1.41 | 1.43 | 1.37 | 1.37 | 15,404 | 1.37 |
| 5/28/2025 | 1.30 | 1.48 | 1.30 | 1.37 | 67,412 | 1.37 |
| 5/27/2025 | 1.32 | 1.48 | 1.32 | 1.41 | 42,722 | 1.41 |
| 5/23/2025 | 1.47 | 1.49 | 1.47 | 1.49 | 643 | 1.49 |
| 5/22/2025 | 1.53 | 1.56 | 1.45 | 1.49 | 8,481 | 1.49 |
| 5/21/2025 | 1.57 | 1.66 | 1.47 | 1.56 | 58,702 | 1.56 |
| 5/20/2025 | 1.49 | 1.61 | 1.49 | 1.53 | 13,160 | 1.53 |
| 5/19/2025 | 1.55 | 1.60 | 1.55 | 1.60 | 2,671 | 1.60 |
| 5/16/2025 | 1.61 | 1.61 | 1.45 | 1.60 | 11,299 | 1.60 |
| 5/15/2025 | 1.59 | 1.70 | 1.50 | 1.52 | 17,491 | 1.52 |
| 5/14/2025 | 1.44 | 1.48 | 1.33 | 1.47 | 164,370 | 1.47 |
| 5/13/2025 | 1.37 | 1.42 | 1.32 | 1.42 | 63,835 | 1.42 |
| 5/12/2025 | 1.31 | 1.42 | 1.21 | 1.29 | 2,425 | 1.29 |
| 5/09/2025 | 1.20 | 1.20 | 1.20 | 1.20 | 5,091 | 1.20 |
| 5/08/2025 | 1.20 | 1.25 | 1.17 | 1.20 | 22,212 | 1.20 |
| 5/07/2025 | 1.10 | 1.22 | 1.10 | 1.15 | 106,275 | 1.15 |
| 5/06/2025 | 1.10 | 1.10 | 1.10 | 1.10 | 2,368 | 1.10 |
| 5/05/2025 | 1.12 | 1.12 | 1.04 | 1.08 | 58,031 | 1.08 |
| 5/02/2025 | 1.14 | 1.14 | 1.02 | 1.10 | 179,149 | 1.10 |
| 5/01/2025 | 1.01 | 1.15 | 1.01 | 1.10 | 5,907 | 1.10 |
| 4/30/2025 | 1.04 | 1.20 | 1.00 | 1.05 | 6,599 | 1.05 |
| 4/29/2025 | 1.05 | 1.18 | 1.04 | 1.05 | 7,986 | 1.05 |