YY Group Holding Limited - Class A Ordinary Shares (YYGH)
2.5600
-0.1500 (-5.54%)
NASDAQ · Last Trade: Jul 2nd, 2:59 AM EDT
Historical Prices For YY Group Holding Limited - Class A Ordinary Shares (YYGH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/28/2025 | 0.90 | 1.26 | 0.90 | 1.08 | 20,543 | 1.08 |
| 4/25/2025 | 1.02 | 1.18 | 1.02 | 1.10 | 8,855 | 1.10 |
| 4/24/2025 | 1.01 | 1.04 | 0.99 | 1.03 | 29,144 | 1.03 |
| 4/23/2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1,650 | 1.07 |
| 4/22/2025 | 1.01 | 1.04 | 0.97 | 1.04 | 4,176 | 1.04 |
| 4/21/2025 | 1.05 | 1.05 | 1.00 | 1.00 | 56,044 | 1.00 |
| 4/17/2025 | 1.20 | 1.20 | 1.06 | 1.13 | 9,849 | 1.13 |
| 4/16/2025 | 1.00 | 1.16 | 1.00 | 1.10 | 6,876 | 1.10 |
| 4/15/2025 | 1.15 | 1.17 | 1.03 | 1.07 | 59,047 | 1.07 |
| 4/14/2025 | 1.04 | 1.47 | 0.88 | 1.24 | 860,547 | 1.24 |
| 4/11/2025 | 0.90 | 1.00 | 0.82 | 0.95 | 49,073 | 0.95 |
| 4/10/2025 | 1.00 | 1.04 | 0.81 | 0.82 | 100,348 | 0.82 |
| 4/09/2025 | 0.78 | 0.87 | 0.78 | 0.81 | 5,492 | 0.81 |
| 4/08/2025 | 1.32 | 1.32 | 0.76 | 0.79 | 56,239 | 0.79 |
| 4/07/2025 | 1.23 | 1.24 | 1.08 | 1.19 | 14,516 | 1.19 |
| 4/04/2025 | 1.38 | 1.57 | 1.20 | 1.25 | 25,610 | 1.25 |
| 4/03/2025 | 1.57 | 1.57 | 1.38 | 1.38 | 7,933 | 1.38 |
| 4/02/2025 | 1.62 | 1.74 | 1.45 | 1.55 | 384,316 | 1.55 |