Dark

YYGH
YY Group Holding Limited Class A
stock NASDAQ

At Close

Dec 26, 2025 3:59:30 PM EST

0.2160USD+8.652%(+0.0172)50,112,198

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 26, 2025 9:28:30 AM EST

0.2289USD+15.141%(+0.0301)33,335,258

After-hours

Dec 26, 2025 4:58:30 PM EST

0.2108USD-2.407%(-0.0052)423,324

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	0.228000	0.235400	0.200000	0.21440	+7.847%	50,112,198	0.000%
2025-12-24	0.202199	0.202199	0.198500	0.19880	-1.045%	1,033,633	+7.847%
2025-12-23	0.210000	0.210000	0.198000	0.20090	-1.083%	226,950	+6.720%
2025-12-22	0.207300	0.208000	0.200000	0.20310	-1.789%	393,622	+5.564%
2025-12-19	0.220000	0.220000	0.205000	0.20680	-2.407%	144,486	+3.675%
2025-12-18	0.230000	0.230000	0.210000	0.21190	+0.379%	335,636	+1.180%
2025-12-17	0.227500	0.230600	0.210000	0.21110	-5.209%	297,575	+1.563%
2025-12-16	0.225300	0.235700	0.218800	0.22270	-0.625%	425,356	-3.727%
2025-12-15	0.247800	0.247800	0.217800	0.22410	-7.473%	424,984	-4.328%
2025-12-12	0.253700	0.260000	0.241600	0.24220	-4.833%	459,683	-11.478%
2025-12-11	0.260200	0.266800	0.252500	0.25450	-3.926%	279,830	-15.756%
2025-12-10	0.272200	0.274400	0.262000	0.26490	-2.215%	222,435	-19.064%
2025-12-09	0.278000	0.283400	0.260500	0.27090	-4.411%	214,901	-20.856%
2025-12-08	0.289500	0.289500	0.280000	0.28340	-1.082%	288,038	-24.347%
2025-12-05	0.303700	0.303700	0.280700	0.28650	+1.023%	300,400	-25.166%
2025-12-04	0.289000	0.292000	0.279400	0.28360	-2.843%	722,484	-24.401%
2025-12-03	0.272200	0.311800	0.270000	0.29190	+5.076%	2,078,465	-26.550%
2025-12-02	0.262900	0.280500	0.262900	0.27780	+5.028%	436,728	-22.822%
2025-12-01	0.247000	0.266000	0.241300	0.26450	+6.955%	1,173,153	-18.941%
2025-11-28	0.261100	0.262200	0.240000	0.24730	-4.994%	148,671	-13.304%
2025-11-26	0.258900	0.266500	0.258000	0.26030	-0.077%	142,960	-17.633%
2025-11-25	0.260000	0.264700	0.258010	0.26050	-0.762%	199,839	-17.697%
2025-11-24	0.241400	0.263300	0.241400	0.26250	-0.304%	95,267	-18.324%
2025-11-21	0.260000	0.265000	0.247301	0.26330	+1.739%	182,811	-18.572%
2025-11-20	0.290000	0.290000	0.255500	0.25880	-1.184%	274,828	-17.156%
2025-11-19	0.280000	0.280000	0.239800	0.26190	+7.204%	378,560	-18.137%
2025-11-18	0.237000	0.245800	0.221500	0.24430	+2.777%	293,906	-12.239%
2025-11-17	0.252000	0.259900	0.235000	0.23770	-7.510%	296,913	-9.802%
2025-11-14	0.254800	0.258000	0.243750	0.25700	-1.946%	429,110	-16.576%
2025-11-13	0.270100	0.272800	0.260000	0.26210	-4.967%	181,235	-18.199%
2025-11-12	0.270500	0.279500	0.266700	0.27580	+1.026%	266,068	-22.263%
2025-11-11	0.271400	0.274800	0.258500	0.27300	-0.691%	343,112	-21.465%
2025-11-10	0.275600	0.277900	0.269000	0.27490	+1.439%	796,584	-22.008%
2025-11-07	0.279900	0.285000	0.268999	0.27100	-3.352%	960,737	-20.886%
2025-11-06	0.284250	0.290000	0.275000	0.28040	-1.128%	497,101	-23.538%
2025-11-05	0.280000	0.287304	0.280000	0.28360	+1.250%	337,768	-24.401%
2025-11-04	0.296000	0.296000	0.280000	0.28010	-8.164%	985,777	-23.456%
2025-11-03	0.310000	0.330000	0.300000	0.30500	-1.992%	2,675,552	-29.705%
2025-10-31	0.301300	0.319500	0.292100	0.31120	+2.808%	1,233,261	-31.105%
2025-10-30	0.306800	0.324600	0.279200	0.30270	-13.687%	3,305,466	-29.171%
2025-10-29	0.300000	0.467800	0.290200	0.35070	+18.520%	57,034,153	-38.865%
2025-10-28	0.310000	0.315000	0.291800	0.29590	-4.270%	463,985	-27.543%
2025-10-27	0.310000	0.310000	0.289900	0.30910	+6.549%	640,764	-30.637%
2025-10-24	0.300000	0.300000	0.286600	0.29010	+1.861%	727,765	-26.094%
2025-10-23	0.309000	0.309000	0.278200	0.28480	+0.814%	421,292	-24.719%
2025-10-22	0.295000	0.299200	0.281000	0.28250	-3.551%	562,255	-24.106%
2025-10-21	0.290100	0.294300	0.285100	0.29290	+0.034%	384,727	-26.801%
2025-10-20	0.287000	0.297800	0.286100	0.29280	+6.241%	295,631	-26.776%
2025-10-17	0.285500	0.286750	0.269900	0.27560	-5.292%	869,935	-22.206%
2025-10-16	0.315700	0.322800	0.285000	0.29100	-7.911%	1,016,884	-26.323%
2025-10-15	0.336200	0.339000	0.315900	0.31600	-6.606%	1,009,411	-32.152%
2025-10-14	0.348500	0.348500	0.334200	0.33835	-0.456%	568,773	-36.634%
2025-10-13	0.328000	0.348500	0.328000	0.33990	+1.070%	585,902	-36.923%
2025-10-10	0.363100	0.370000	0.330000	0.33630	-7.863%	1,274,850	-36.247%
2025-10-09	0.366000	0.374199	0.365000	0.36500	-3.541%	820,272	-41.260%
2025-10-08	0.370000	0.398300	0.367800	0.37840	+3.064%	1,651,797	-43.340%
2025-10-07	0.366000	0.380000	0.366000	0.36715	-3.812%	866,206	-41.604%
2025-10-06	0.376300	0.385400	0.370000	0.38170	+0.712%	731,899	-43.830%
2025-10-03	0.368800	0.381300	0.368800	0.37900	+2.460%	581,420	-43.430%
2025-10-02	0.370500	0.377400	0.366800	0.36990	-4.146%	687,972	-42.038%
2025-10-01	0.371800	0.386900	0.370600	0.38590	+4.016%	1,062,530	-44.442%
2025-09-30	0.363100	0.380000	0.363100	0.37100	+0.324%	525,531	-42.210%
2025-09-29	0.366000	0.371200	0.365600	0.36980	-0.377%	815,601	-42.023%
2025-09-26	0.390000	0.390000	0.365100	0.37120	-1.486%	1,180,801	-42.241%
2025-09-25	0.379700	0.382000	0.365100	0.37680	-2.358%	1,524,724	-43.100%
2025-09-24	0.376600	0.389999	0.376000	0.38590	+2.090%	933,446	-44.442%
2025-09-23	0.382900	0.387000	0.373200	0.37800	-1.742%	856,260	-43.280%
2025-09-22	0.375000	0.386100	0.368000	0.38470	+2.423%	1,447,703	-44.268%
2025-09-19	0.391000	0.407600	0.375000	0.37560	-3.963%	2,028,744	-42.918%
2025-09-18	0.393500	0.401500	0.387200	0.39110	-2.078%	1,437,046	-45.180%
2025-09-17	0.400000	0.412700	0.391300	0.39940	-1.383%	2,058,391	-46.319%
2025-09-16	0.400000	0.430000	0.400000	0.40500	-1.123%	2,370,512	-47.062%
2025-09-15	0.423200	0.440000	0.407200	0.40960	-6.740%	3,818,089	-47.656%
2025-09-12	0.436900	0.462500	0.416400	0.43920	+6.473%	15,074,290	-51.184%
2025-09-11	0.502500	0.520000	0.400000	0.41250	+21.288%	149,446,519	-48.024%
2025-09-10	0.933600	0.949000	0.320000	0.34010	-63.571%	19,327,461	-36.960%
2025-09-09	1.230000	1.280000	0.820100	0.93360	-24.710%	2,090,791	-77.035%
2025-09-08	1.400000	1.620000	1.230000	1.24000	-11.744%	3,890,466	-82.710%
2025-09-05	1.620000	1.789900	1.355400	1.40500	-16.864%	1,286,253	-84.740%
2025-09-04	1.680000	1.929400	1.514500	1.69000	+1.807%	1,269,193	-87.314%
2025-09-03	2.100000	2.139900	1.630000	1.66000	-18.227%	1,175,041	-87.084%
2025-09-02	2.461400	2.465000	1.950000	2.03000	-20.703%	221,559	-89.438%
2025-08-29	2.520000	2.600000	2.495000	2.56000	+6.445%	144,777	-91.625%
2025-08-28	2.250000	2.460000	2.152500	2.40500	+6.889%	155,497	-91.085%
2025-08-27	2.220000	2.320000	2.150000	2.25000	+3.687%	176,340	-90.471%
2025-08-26	2.100000	2.180000	2.060000	2.17000	+3.338%	147,889	-90.120%
2025-08-25	2.150000	2.230000	2.048400	2.09990	+2.434%	221,133	-89.790%
2025-08-22	1.910000	2.089100	1.830000	2.05000	+6.771%	209,221	-89.541%
2025-08-21	1.810000	1.970000	1.810000	1.92000	+2.128%	265,893	-88.833%
2025-08-20	1.850000	2.069900	1.710000	1.88000	-0.529%	1,028,711	-88.596%
2025-08-19	2.060000	2.260000	1.800000	1.89000	-8.252%	1,033,667	-88.656%
2025-08-18	1.900000	2.248600	1.900000	2.06000	+8.995%	1,016,387	-89.592%
2025-08-15	2.370000	2.480000	1.810000	1.89000	-15.625%	865,680	-88.656%
2025-08-14	2.220000	2.249500	2.110000	2.24000	+2.283%	513,149	-90.429%
2025-08-13	2.132000	2.280000	2.085000	2.19000	+4.286%	420,489	-90.210%
2025-08-12	2.212000	2.320000	2.100000	2.10000	-4.110%	411,639	-89.790%
2025-08-11	2.270000	2.370000	2.090500	2.19000	-2.232%	395,409	-90.210%
2025-08-08	2.240000	2.430000	2.220000	2.24000	-0.885%	408,104	-90.429%
2025-08-07	2.270000	2.350000	2.180000	2.26000	+2.262%	432,639	-90.513%
2025-08-06	2.211000	2.487500	2.190000	2.21000	-1.339%	409,774	-90.299%
2025-08-05	2.330000	2.580000	2.200000	2.24000	-8.943%	401,674	-90.429%
2025-08-04	2.530000	2.530000	2.340000	2.46000	-1.145%	403,081	-91.285%
2025-08-01	2.400000	2.560000	2.400000	2.48850	+2.831%	404,293	-91.384%
2025-07-31	2.440000	2.560000	2.410000	2.42000	+0.415%	385,014	-91.140%
2025-07-30	2.110000	2.540000	2.110000	2.41000	+16.425%	406,364	-91.104%
2025-07-29	2.280000	2.470000	2.015000	2.07000	-14.108%	430,769	-89.643%
2025-07-28	3.440000	3.450000	2.280000	2.41000	-28.909%	364,478	-91.104%
2025-07-25	3.080000	3.390000	2.903300	3.39000	+11.513%	297,776	-93.676%
2025-07-24	2.940000	3.100000	2.795000	3.04000	+5.923%	248,457	-92.947%
2025-07-23	2.500000	2.950000	2.500000	2.87000	+9.125%	246,166	-92.530%
2025-07-22	2.700000	2.725000	2.475000	2.63000	-4.710%	270,448	-91.848%
2025-07-21	2.560000	2.760000	2.440000	2.76000	+6.977%	264,944	-92.232%
2025-07-18	2.400000	2.785000	2.400000	2.58000	+5.712%	235,011	-91.690%
2025-07-17	2.700000	2.750000	2.410000	2.44060	-6.490%	280,474	-91.215%
2025-07-16	2.655000	2.810300	2.560000	2.61000	-3.690%	214,559	-91.785%
2025-07-15	2.680000	3.000000	2.600000	2.71000	-2.166%	210,393	-92.089%
2025-07-14	3.080000	3.080000	2.660000	2.77000	-8.581%	389,816	-92.260%
2025-07-11	2.680000	3.155600	2.680000	3.03000	+10.989%	379,292	-92.924%
2025-07-10	2.850000	2.940000	2.720000	2.73000	-2.500%	274,993	-92.147%
2025-07-09	2.880000	2.900000	2.755000	2.80000	-1.235%	293,107	-92.343%
2025-07-08	2.910000	2.949000	2.789900	2.83500	0.000%	387,465	-92.437%
2025-07-07	2.930000	2.970000	2.799100	2.83500	-2.577%	330,502	-92.437%
2025-07-03	2.960000	3.080000	2.850000	2.91000	-0.342%	193,753	-92.632%
2025-07-02	2.650000	2.930000	2.560000	2.92000	+14.063%	307,411	-92.658%
2025-07-01	2.748200	2.820000	2.500100	2.56000	-5.535%	292,688	-91.625%
2025-06-30	2.310000	2.870000	2.310000	2.71000	+9.274%	335,619	-92.089%
2025-06-27	2.480000	2.570000	2.380000	2.48000	-1.587%	344,132	-91.355%
2025-06-26	2.520000	2.620000	2.440000	2.52000	-2.703%	367,195	-91.492%
2025-06-25	2.300000	2.790000	2.300000	2.59000	+11.202%	280,615	-91.722%
2025-06-24	2.050000	2.360000	2.020000	2.32910	+9.863%	304,567	-90.795%
2025-06-23	2.140000	2.380000	2.059900	2.12000	0.000%	578,440	-89.887%
2025-06-20	1.830000	2.160000	1.830000	2.12000	+13.369%	403,320	-89.887%
2025-06-18	1.850000	1.920000	1.660000	1.87000	+1.630%	258,438	-88.535%
2025-06-17	1.790000	1.950000	1.710000	1.84000	+1.099%	277,883	-88.348%
2025-06-16	1.680000	1.830000	1.610000	1.82000	+7.692%	283,737	-88.220%
2025-06-13	1.595000	1.750000	1.460000	1.69000	+6.343%	395,929	-87.314%
2025-06-12	1.800000	1.815000	1.570000	1.58920	-9.189%	394,397	-86.509%
2025-06-11	1.470000	1.850000	1.350000	1.75000	+21.528%	395,099	-87.749%
2025-06-10	1.230000	1.500000	1.160000	1.44000	+15.200%	276,584	-85.111%
2025-06-09	1.390000	1.430000	1.214000	1.25000	-11.348%	295,988	-82.848%
2025-06-06	1.410000	1.410000	1.410000	1.41000	+6.015%	265	-84.794%
2025-06-05	1.319000	1.488300	1.319000	1.33000	-1.481%	4,023	-83.880%
2025-06-04	1.350000	1.400000	1.340000	1.35000	-1.818%	28,438	-84.119%
2025-06-03	1.440400	1.440400	1.350000	1.37500	+0.431%	5,091	-84.407%
2025-06-02	1.360100	1.430000	1.360100	1.36910	+0.669%	20,184	-84.340%
2025-05-30	1.370000	1.480000	1.360000	1.36000	-0.730%	54,744	-84.235%
2025-05-29	1.410000	1.425000	1.370000	1.37000	0.000%	15,404	-84.350%
2025-05-28	1.300000	1.481000	1.300000	1.37000	-2.491%	67,412	-84.350%
2025-05-27	1.320000	1.480000	1.320000	1.40500	-5.705%	42,722	-84.740%
2025-05-23	1.470000	1.490000	1.470000	1.49000	0.000%	643	-85.611%
2025-05-22	1.530000	1.560000	1.450100	1.49000	-4.487%	8,481	-85.611%
2025-05-21	1.570000	1.660000	1.470100	1.56000	+1.961%	58,702	-86.256%
2025-05-20	1.492900	1.610000	1.490000	1.53000	-4.375%	13,160	-85.987%
2025-05-19	1.550000	1.600000	1.550000	1.60000	0.000%	2,671	-86.600%
2025-05-16	1.610000	1.610000	1.450300	1.60000	+5.263%	11,299	-86.600%
2025-05-15	1.590000	1.700000	1.500000	1.52000	+3.401%	18,698	-85.895%
2025-05-14	1.437900	1.480000	1.334100	1.47000	+3.521%	164,370	-85.415%
2025-05-13	1.370000	1.420000	1.319100	1.42000	+9.653%	63,835	-84.901%
2025-05-12	1.312900	1.419900	1.210000	1.29500	+7.917%	2,425	-83.444%
2025-05-09	1.200000	1.200000	1.200000	1.20000	0.000%	5,091	-82.133%
2025-05-08	1.200000	1.250000	1.171200	1.20000	+4.348%	22,212	-82.133%
2025-05-07	1.100000	1.220000	1.100000	1.15000	+4.545%	106,275	-81.357%
2025-05-06	1.100000	1.100200	1.100000	1.10000	+1.852%	2,368	-80.509%
2025-05-05	1.120000	1.120000	1.040000	1.08000	-1.809%	58,031	-80.148%
2025-05-02	1.140000	1.140000	1.019800	1.09990	-0.009%	179,149	-80.507%
2025-05-01	1.010000	1.150000	1.010000	1.10000	+4.762%	5,907	-80.509%
2025-04-30	1.040000	1.200000	1.000000	1.05000	0.000%	7,299	-79.581%
2025-04-29	1.050000	1.180000	1.040400	1.05000	-2.778%	7,986	-79.581%
2025-04-28	0.902400	1.260000	0.902400	1.08000	-1.809%	20,543	-80.148%
2025-04-25	1.020000	1.180000	1.020000	1.09990	+6.786%	8,855	-80.507%
2025-04-24	1.010000	1.040000	0.991000	1.03000	-4.150%	29,146	-79.184%
2025-04-23	1.040000	1.074600	1.040000	1.07460	+3.327%	1,651	-80.048%
2025-04-22	1.010000	1.040000	0.970000	1.04000	+4.000%	4,176	-79.385%
2025-04-21	1.050000	1.050100	1.000000	1.00000	-11.111%	56,044	-78.560%
2025-04-17	1.200000	1.200000	1.060000	1.12500	+2.263%	9,849	-80.942%
2025-04-16	1.000000	1.160000	1.000000	1.10010	+2.813%	6,876	-80.511%
2025-04-15	1.150000	1.170000	1.030100	1.07000	-13.360%	59,169	-79.963%
2025-04-14	1.040000	1.470000	0.882700	1.23500	+30.014%	860,549	-82.640%
2025-04-11	0.897000	1.000000	0.820100	0.94990	+16.253%	49,073	-77.429%
2025-04-10	1.000000	1.040000	0.810000	0.81710	+1.001%	100,458	-73.761%
2025-04-09	0.780000	0.867100	0.780000	0.80900	+2.483%	5,492	-73.498%
2025-04-08	1.320000	1.320000	0.756000	0.78940	-33.664%	56,239	-72.840%
2025-04-07	1.229800	1.240000	1.080000	1.19000	-4.800%	14,516	-81.983%
2025-04-04	1.380000	1.570000	1.195000	1.25000	-9.420%	25,610	-82.848%
2025-04-03	1.570000	1.570000	1.380000	1.38000	-10.968%	7,933	-84.464%
2025-04-02	1.619900	1.735000	1.450000	1.55000	-3.125%	384,316	-86.168%
2025-04-01	1.715000	1.800000	1.600000	1.60000	-4.192%	46,646	-86.600%
2025-03-31	1.670000	1.670000	1.670000	1.67000	-5.076%	584	-87.162%
2025-03-28	1.650000	1.759300	1.620000	1.75930	+2.285%	4,838	-87.813%
2025-03-27	1.640000	1.720000	1.640000	1.72000	+5.521%	24,631	-87.535%
2025-03-26	1.770000	1.800000	1.600000	1.63000	-8.939%	7,141	-86.847%
2025-03-25	1.710000	1.790000	1.600000	1.79000	+8.485%	76,857	-88.022%
2025-03-24	1.660000	1.730000	1.590000	1.65000	-4.070%	16,639	-87.006%
2025-03-21	1.700000	1.720000	1.650000	1.72000	+3.865%	12,002	-87.535%
2025-03-20	1.670000	1.750000	1.656000	1.65600	-1.429%	81,832	-87.053%
2025-03-19	1.670000	1.760000	1.670000	1.68000	+3.067%	776	-87.238%
2025-03-18	1.640000	1.690000	1.620000	1.63000	+0.246%	14,664	-86.847%
2025-03-17	1.700000	1.700000	1.620000	1.62600	-3.370%	37,479	-86.814%
2025-03-14	1.640000	1.750000	1.640000	1.68270	+1.982%	2,715	-87.259%
2025-03-13	1.750000	1.750000	1.650000	1.65000	-0.602%	2,510	-87.006%
2025-03-12	1.700000	1.770000	1.570000	1.66000	-4.046%	21,097	-87.084%
2025-03-11	1.680000	1.730000	1.650000	1.73000	+6.790%	18,878	-87.607%
2025-03-10	1.710800	1.750000	1.620000	1.62000	-5.814%	40,789	-86.765%
2025-03-07	1.838200	1.850000	1.720000	1.72000	-7.027%	28,704	-87.535%
2025-03-06	1.750000	1.850000	1.750000	1.85000	+1.648%	5,966	-88.411%
2025-03-05	1.720000	1.830000	1.700000	1.82000	+1.676%	41,979	-88.220%
2025-03-04	1.770000	1.820000	1.700000	1.79000	+1.130%	58,574	-88.022%
2025-03-03	1.740000	1.780000	1.670000	1.77000	+1.724%	13,388	-87.887%
2025-02-28	1.762900	1.800000	1.661500	1.74000	-3.979%	10,570	-87.678%
2025-02-27	1.775000	1.845100	1.750000	1.81210	-0.978%	6,685	-88.168%
2025-02-26	1.708500	1.840000	1.680000	1.83000	+14.375%	84,720	-88.284%
2025-02-25	1.650000	1.700000	1.600000	1.60000	-9.091%	62,186	-86.600%
2025-02-24	1.730000	1.760000	1.600000	1.76000	+2.924%	149,988	-87.818%
2025-02-21	1.840000	1.840000	1.710000	1.71000	-2.286%	44,730	-87.462%
2025-02-20	1.720000	1.850000	1.700000	1.75000	-1.906%	83,497	-87.749%
2025-02-19	1.720000	1.840000	1.645000	1.78400	+3.121%	92,244	-87.982%
2025-02-18	1.725000	1.820000	1.725000	1.73000	-5.107%	542,993	-87.607%
2025-02-14	1.790000	1.840000	1.659800	1.82310	+1.843%	97,469	-88.240%
2025-02-13	1.870000	1.940000	1.750000	1.79010	-7.727%	594,388	-88.023%
2025-02-12	1.750000	1.940000	1.730000	1.94000	+16.168%	414,798	-88.948%
2025-02-11	1.670000	1.860000	1.640100	1.67000	-1.765%	304,230	-87.162%
2025-02-10	1.700000	1.950000	1.520000	1.70000	-10.053%	343,515	-87.388%
2025-02-07	1.837900	1.890000	1.820000	1.89000	0.000%	6,991	-88.656%
2025-02-06	1.870000	1.890000	1.830000	1.89000	+2.162%	41,881	-88.656%
2025-02-05	1.840000	1.860000	1.787000	1.85000	-1.070%	55,937	-88.411%
2025-02-04	1.880000	1.930000	1.830000	1.87000	+3.889%	36,716	-88.535%
2025-02-03	1.800000	1.840000	1.730000	1.80000	-2.174%	26,772	-88.089%
2025-01-31	1.800000	1.925000	1.800000	1.84000	+2.222%	64,740	-88.348%
2025-01-30	1.760000	1.850000	1.760000	1.80000	-4.762%	50,525	-88.089%
2025-01-29	1.880000	1.980000	1.810000	1.89000	0.000%	77,199	-88.656%
2025-01-28	1.760000	1.980000	1.760000	1.89000	+7.386%	83,143	-88.656%
2025-01-27	1.810000	1.860000	1.760000	1.76000	-4.865%	36,600	-87.818%
2025-01-24	1.870000	1.870000	1.820000	1.85000	+0.549%	33,183	-88.411%
2025-01-23	1.800000	1.890000	1.800000	1.83990	+0.223%	12,753	-88.347%
2025-01-22	1.740000	1.900000	1.730000	1.83580	+0.317%	13,457	-88.321%
2025-01-21	1.760000	1.860000	1.687500	1.83000	+3.554%	20,646	-88.284%
2025-01-17	1.661400	1.780000	1.661400	1.76720	+0.983%	18,677	-87.868%
2025-01-16	1.655600	1.780000	1.610200	1.75000	+6.707%	31,214	-87.749%
2025-01-15	1.630000	1.753600	1.595000	1.64000	+6.494%	105,889	-86.927%
2025-01-14	1.590000	1.610000	1.532500	1.54000	0.000%	21,819	-86.078%
2025-01-13	1.580000	1.590000	1.480000	1.54000	+0.654%	22,443	-86.078%
2025-01-10	1.630000	1.770000	1.520000	1.53000	-2.659%	40,314	-85.987%
2025-01-08	1.540000	1.600000	1.536600	1.57180	-1.763%	8,903	-86.360%
2025-01-07	1.690000	1.690000	1.540000	1.60000	-6.977%	16,263	-86.600%
2025-01-06	1.560000	1.770000	1.540000	1.72000	-2.825%	97,236	-87.535%
2025-01-03	1.760000	1.830000	1.600000	1.77000	+1.143%	491,064	-87.887%
2025-01-02	1.750000	1.910000	1.680100	1.75000	-6.915%	33,920	-87.749%
2024-12-31	1.830000	1.930000	1.745000	1.88000	+2.732%	112,569	-88.596%
2024-12-30	1.690000	1.910000	1.690000	1.83000	-3.175%	36,972	-88.284%
2024-12-27	1.860000	1.940000	1.800000	1.89000	+1.613%	62,422	-88.656%
2024-12-26	1.890000	1.990000	1.860000	1.86000	-3.125%	10,876	-88.473%
2024-12-24	1.930000	2.070000	1.850000	1.92000	-1.538%	192,970	-88.833%
2024-12-23	1.950000	1.960000	1.940000	1.95000	+0.515%	1,673	-89.005%
2024-12-20	1.829100	1.940000	1.829100	1.94000	-1.020%	3,065	-88.948%
2024-12-19	1.850000	1.960000	1.850000	1.96000	+3.158%	9,026	-89.061%
2024-12-18	1.890000	1.900000	1.890000	1.90000	-4.040%	1,731	-88.716%
2024-12-17	1.990000	2.003200	1.810100	1.98000	+1.538%	24,426	-89.172%
2024-12-16	1.920000	1.960000	1.910000	1.95000	-0.510%	29,959	-89.005%
2024-12-13	1.910000	1.960000	1.813300	1.96000	+1.554%	8,837	-89.061%
2024-12-12	1.960000	2.040000	1.870000	1.93000	-2.030%	105,337	-88.891%
2024-12-11	1.910000	1.970000	1.910000	1.97000	+2.604%	15,514	-89.117%
2024-12-10	1.910000	1.930000	1.880000	1.92000	0.000%	4,376	-88.833%
2024-12-09	1.680000	1.950000	1.680000	1.92000	+1.053%	14,171	-88.833%
2024-12-06	1.900000	1.940000	1.680000	1.90000	+3.825%	45,049	-88.716%
2024-12-05	1.880000	1.940000	1.830000	1.83000	-2.139%	12,903	-88.284%
2024-12-04	1.918900	1.925000	1.860000	1.87000	-0.532%	23,585	-88.535%
2024-12-03	1.990000	1.990000	1.870000	1.88000	-2.083%	20,277	-88.596%
2024-12-02	1.910000	1.990000	1.910000	1.92000	+2.674%	12,968	-88.833%
2024-11-29	1.875000	1.930000	1.850000	1.87000	+2.730%	32,616	-88.535%
2024-11-27	1.917900	1.970000	1.820300	1.82030	-5.193%	37,330	-88.222%
2024-11-26	1.940000	1.980000	1.880000	1.92000	+3.784%	27,548	-88.833%
2024-11-25	1.970000	1.970000	1.790000	1.85000	-6.329%	37,959	-88.411%
2024-11-22	1.950000	2.025000	1.900000	1.97500	+2.865%	45,450	-89.144%
2024-11-21	1.900000	1.920000	1.840000	1.92000	+1.053%	23,461	-88.833%
2024-11-20	1.790000	2.000000	1.790000	1.90000	+3.825%	53,211	-88.716%
2024-11-19	1.860000	1.860000	1.760000	1.83000	-0.543%	68,511	-88.284%
2024-11-18	1.650000	1.840000	1.650000	1.84000	+5.747%	22,736	-88.348%
2024-11-15	1.810000	1.810000	1.654100	1.74000	-10.769%	122,206	-87.678%
2024-11-14	1.980000	2.020000	1.850000	1.95000	-3.465%	52,873	-89.005%
2024-11-13	2.020000	2.050000	1.950100	2.02000	-2.885%	58,494	-89.386%
2024-11-12	1.850000	2.080000	1.830000	2.08000	+6.667%	154,158	-89.692%
2024-11-11	1.899900	1.950000	1.786200	1.95000	+5.405%	17,977	-89.005%
2024-11-08	1.890000	1.890000	1.750000	1.85000	+2.204%	24,959	-88.411%
2024-11-07	1.820000	1.920000	1.800000	1.81010	+0.006%	54,511	-88.155%
2024-11-06	1.780000	1.820000	1.615400	1.81000	+7.738%	69,641	-88.155%
2024-11-05	1.646000	1.680000	1.565000	1.68000	+3.704%	34,361	-87.238%
2024-11-04	1.790000	1.790000	1.555000	1.62000	+1.250%	49,787	-86.765%
2024-11-01	1.395000	1.760000	1.392000	1.60000	+10.345%	149,936	-86.600%
2024-10-31	1.275400	1.450000	1.270000	1.45000	+16.935%	89,529	-85.214%
2024-10-30	1.210000	1.280000	1.160000	1.24000	+7.826%	12,502	-82.710%
2024-10-28	1.172000	1.230000	1.150000	1.15000	0.000%	13,400	-81.357%
2024-10-25	1.140000	1.160000	1.140000	1.15000	0.000%	2,329	-81.357%
2024-10-24	1.210000	1.210000	1.140000	1.15000	-4.167%	11,286	-81.357%
2024-10-23	1.218500	1.218500	1.110000	1.20000	-4.000%	12,812	-82.133%
2024-10-22	1.149000	1.250000	1.140000	1.25000	0.000%	11,127	-82.848%
2024-10-21	1.270000	1.283700	1.140000	1.25000	-3.846%	17,640	-82.848%
2024-10-18	1.190000	1.315000	1.190000	1.30000	+9.244%	31,633	-83.508%
2024-10-17	1.205000	1.230000	1.188000	1.19000	-2.058%	22,152	-81.983%
2024-10-16	1.171200	1.230000	1.171200	1.21500	+4.364%	5,291	-82.354%
2024-10-15	1.250000	1.250000	1.120000	1.16420	-0.919%	4,669	-81.584%
2024-10-14	1.120000	1.250000	1.120000	1.17500	+0.427%	39,207	-81.753%
2024-10-11	1.179800	1.210000	1.110000	1.17000	0.000%	12,692	-81.675%
2024-10-10	1.220000	1.220000	1.120000	1.17000	0.000%	23,532	-81.675%
2024-10-09	1.190000	1.190000	1.120000	1.17000	-4.067%	9,901	-81.675%
2024-10-08	1.110000	1.219600	1.110000	1.21960	+0.793%	8,786	-82.420%
2024-10-07	1.200000	1.274700	1.200000	1.21000	+0.833%	14,872	-82.281%
2024-10-04	1.290000	1.290000	1.160000	1.20000	-0.017%	36,021	-82.133%
2024-10-03	1.210000	1.210000	1.180000	1.20020	+0.017%	4,623	-82.136%
2024-10-02	1.200000	1.230000	1.160000	1.20000	+2.564%	15,543	-82.133%
2024-10-01	1.102000	1.350000	1.010000	1.17000	-0.847%	70,381	-81.675%
2024-09-30	1.270000	1.350000	1.180000	1.18000	-9.231%	32,844	-81.831%
2024-09-27	1.198800	1.310000	1.198800	1.30000	+2.362%	35,348	-83.508%
2024-09-26	1.170000	1.350000	1.170000	1.27000	+4.959%	118,682	-83.118%
2024-09-25	1.050000	1.219900	1.043625	1.21000	+10.989%	79,725	-82.281%
2024-09-24	1.050000	1.180000	1.030000	1.09020	+1.888%	98,655	-80.334%
2024-09-23	0.880500	1.150000	0.880400	1.07000	+16.927%	71,522	-79.963%
2024-09-20	0.920000	0.920000	0.870000	0.91510	+2.246%	15,876	-76.571%
2024-09-19	0.875100	0.939900	0.870000	0.89500	-1.247%	7,643	-76.045%
2024-09-18	0.923200	0.923200	0.900000	0.90630	-1.328%	9,555	-76.343%
2024-09-17	0.900000	0.922500	0.900000	0.91850	+0.218%	9,857	-76.658%
2024-09-16	0.941400	0.950000	0.870000	0.91650	-2.645%	32,908	-76.607%
2024-09-13	0.970900	0.970900	0.864100	0.94140	-2.948%	48,066	-77.225%
2024-09-12	1.040000	1.131500	0.950000	0.97000	-7.619%	35,155	-77.897%
2024-09-11	1.010000	1.060000	1.000000	1.05000	-3.670%	18,054	-79.581%
2024-09-10	1.140000	1.210000	1.050000	1.09000	-0.909%	117,362	-80.330%
2024-09-09	0.825200	1.100100	0.825200	1.10000	+20.879%	153,608	-80.509%
2024-09-06	1.070000	1.070000	0.820000	0.91000	-15.741%	518,432	-76.440%
2024-09-05	1.130000	1.280000	1.010000	1.08000	+17.251%	8,157,535	-80.148%
2024-09-04	0.777500	1.070000	0.719900	0.92110	+18.287%	1,315,686	-76.723%
2024-09-03	0.820000	0.840000	0.778700	0.77870	+2.461%	30,930	-72.467%
2024-08-30	0.770000	0.796000	0.730000	0.76000	+2.703%	10,608	-71.789%
2024-08-29	0.720000	0.755000	0.720000	0.74000	-1.333%	12,287	-71.027%
2024-08-28	0.750100	0.775050	0.750000	0.75000	-3.846%	7,450	-71.413%
2024-08-27	0.802500	0.810000	0.780000	0.78000	+4.000%	2,968	-72.513%
2024-08-26	0.750000	0.750500	0.750000	0.75000	+1.365%	10,625	-71.413%
2024-08-23	0.784700	0.784700	0.720000	0.73990	-0.014%	24,841	-71.023%
2024-08-22	0.805000	0.820000	0.740000	0.74000	0.000%	7,378	-71.027%
2024-08-21	0.785000	0.850000	0.740000	0.74000	-0.658%	11,121	-71.027%
2024-08-20	0.801000	0.850000	0.720000	0.74490	-7.004%	48,089	-71.218%
2024-08-19	0.800000	0.820000	0.800000	0.80100	-0.620%	9,659	-73.233%
2024-08-16	0.845000	0.908800	0.806000	0.80600	-4.615%	8,442	-73.400%
2024-08-15	0.855000	0.882499	0.845000	0.84500	0.000%	2,525	-74.627%
2024-08-14	0.845000	0.845000	0.845000	0.84500	+0.344%	1,289	-74.627%
2024-08-13	0.905400	0.905400	0.840300	0.84210	-3.207%	5,067	-74.540%
2024-08-12	0.870000	0.990000	0.870000	0.87000	+2.353%	39,895	-75.356%
2024-08-09	0.830100	0.870000	0.830000	0.85000	+2.397%	12,252	-74.776%
2024-08-08	0.800000	0.855000	0.800000	0.83010	-1.179%	3,357	-74.172%
2024-08-07	0.850700	0.910000	0.840000	0.84000	+3.678%	14,025	-74.476%
2024-08-06	0.800100	0.863100	0.800000	0.81020	+1.275%	18,120	-73.537%
2024-08-05	0.720000	0.855000	0.720000	0.80000	-0.249%	11,026	-73.200%
2024-08-02	0.900000	0.900000	0.802000	0.80200	-10.889%	22,289	-73.267%
2024-08-01	1.020000	1.120000	0.883000	0.90000	-13.462%	79,848	-76.178%
2024-07-31	0.840000	1.050000	0.820000	1.04000	+25.120%	167,037	-79.385%
2024-07-30	0.750400	0.889900	0.750400	0.83120	+10.768%	32,435	-74.206%
2024-07-29	0.750000	0.819899	0.750000	0.75040	+2.374%	3,948	-71.429%
2024-07-26	0.766500	0.860000	0.733000	0.73300	+0.411%	39,099	-70.750%
2024-07-25	0.715000	0.730000	0.715000	0.73000	+2.098%	4,597	-70.630%
2024-07-24	0.715100	0.751100	0.715000	0.71500	-0.070%	4,545	-70.014%
2024-07-23	0.720000	0.780000	0.715000	0.71550	-2.134%	21,023	-70.035%
2024-07-22	0.758000	0.758000	0.731100	0.73110	-0.422%	5,369	-70.674%
2024-07-19	0.787500	0.787500	0.734200	0.73420	+0.068%	17,368	-70.798%
2024-07-18	0.847900	0.870000	0.730000	0.73370	-7.618%	53,216	-70.778%
2024-07-17	0.790000	0.829600	0.790000	0.79420	+0.532%	8,161	-73.004%
2024-07-16	0.790000	0.837400	0.790000	0.79000	+1.282%	6,455	-72.861%
2024-07-15	0.780400	0.780400	0.761000	0.78000	0.000%	6,353	-72.513%
2024-07-12	0.780000	0.780000	0.780000	0.78000	-1.266%	472	-72.513%
2024-07-11	0.780000	0.810000	0.760000	0.79000	-1.250%	6,516	-72.861%
2024-07-10	0.810000	0.819600	0.776144	0.80000	-1.538%	8,144	-73.200%
2024-07-09	0.857000	0.857000	0.766400	0.81250	+6.767%	13,552	-73.612%
2024-07-08	0.770000	0.819900	0.750500	0.76100	-4.875%	6,393	-71.827%

.dark-mode .cPvmFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPvmFd{ color: #333333; background-color: white; border: 2px solid #333333; }YYGHYY Group Holding Limited Class Astock NASDAQ

YYGH
YY Group Holding Limited Class A
stock NASDAQ