Dark

YYGH
YY Group Holding Limited Class A
stock NASDAQ

At Close

Jul 27, 2026 3:57:54 PM EDT

1.23USD+5.128%(+0.06)324,933

1.05Bid 1.42Ask 0.37Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

1.17USD0.000%(0.00)6,638

After-hours

Jul 27, 2026 4:54:30 PM EDT

1.21USD-1.585%(-0.02)2,340

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.1800	1.3300	1.1800	1.2300	+5.128%	324,933	0.000%
2026-07-24	1.2200	1.2500	1.1200	1.1700	-8.594%	390,257	+5.128%
2026-07-23	1.3400	1.3600	1.2311	1.2800	-5.535%	332,384	-3.906%
2026-07-22	1.2700	1.3800	1.2200	1.3550	+5.859%	463,001	-9.225%
2026-07-21	1.1700	1.3150	1.1400	1.2800	+10.345%	596,098	-3.906%
2026-07-20	1.0600	1.1600	1.0202	1.1600	+9.434%	385,489	+6.034%
2026-07-17	1.0500	1.0799	1.0200	1.0600	-0.935%	156,289	+16.038%
2026-07-16	1.1600	1.1600	1.0400	1.0700	-5.310%	439,007	+14.953%
2026-07-15	1.1400	1.2000	1.0700	1.1300	-1.310%	711,320	+8.850%
2026-07-14	1.3200	1.7600	1.1250	1.1450	-2.966%	12,825,364	+7.424%
2026-07-13	1.2400	1.2999	1.1700	1.1800	-17.483%	701,400	+4.237%
2026-07-10	1.5150	1.5600	1.3000	1.4300	+4.380%	3,848,207	-13.986%
2026-07-09	1.3500	1.3950	1.2700	1.3700	-3.521%	5,068,894	-10.219%
2026-07-08	1.4600	1.4750	1.3600	1.4200	-5.333%	236,512	-13.380%
2026-07-07	1.4800	1.5150	1.4190	1.5000	-4.459%	364,204	-18.000%
2026-07-06	1.2500	1.6200	1.2200	1.5700	+25.600%	1,685,312	-21.656%
2026-07-02	1.2500	1.2900	1.2400	1.2500	-3.846%	384,019	-1.600%
2026-07-01	1.2200	1.3200	1.1100	1.3000	+4.839%	1,167,402	-5.385%
2026-06-30	1.2200	1.2900	1.1600	1.2400	-0.800%	488,956	-0.806%
2026-06-29	1.2950	1.3200	1.2002	1.2500	-11.972%	541,798	-1.600%
2026-06-26	1.2800	1.4690	1.2200	1.4200	+11.811%	1,032,274	-13.380%
2026-06-25	1.7200	1.7200	1.1800	1.2700	-26.163%	2,222,103	-3.150%
2026-06-24	1.8600	2.0900	1.6201	1.7200	-19.249%	1,276,052	-28.488%
2026-06-23	2.1200	2.2700	1.8306	2.1300	-1.934%	676,957	-42.254%
2026-06-22	2.0520	2.1720	1.9770	2.1720	-9.838%	913,904	-43.370%
2026-06-18	2.4000	2.6760	2.0910	2.4090	-37.704%	2,734,756	-48.941%
2026-06-17	3.8550	4.0200	3.6900	3.8670	-8.582%	926,442	-68.192%
2026-06-16	4.4820	4.5960	3.7260	4.2300	+11.727%	6,482,072	-70.922%
2026-06-15	3.7050	4.0050	3.6540	3.7860	+6.050%	1,149,229	-67.512%
2026-06-12	3.5850	3.6810	3.2310	3.5700	-3.252%	2,555,428	-65.546%
2026-06-11	4.1220	4.2000	3.5400	3.6900	-25.455%	2,398,617	-66.667%
2026-06-10	4.8600	5.3070	3.8730	4.9500	+31.684%	10,106,088	-75.152%
2026-06-09	3.6930	3.8250	3.3000	3.7590	-3.392%	4,107,993	-67.279%
2026-06-08	3.7560	3.9090	3.2400	3.8910	-0.992%	1,230,959	-68.389%
2026-06-05	5.1630	5.1630	3.5340	3.9300	-19.136%	2,495,971	-68.702%
2026-06-04	5.9370	7.8000	4.5330	4.8600	+10.279%	11,843,159	-74.691%
2026-06-03	4.2840	4.4670	3.9450	4.4070	-3.987%	2,245,448	-72.090%
2026-06-02	4.1190	5.1030	4.0500	4.5900	-19.346%	1,682,296	-73.203%
2026-06-01	5.4900	6.0000	5.1360	5.6910	-0.158%	183,334	-78.387%
2026-05-29	5.5920	6.3750	5.1300	5.7000	-18.103%	554,167	-78.421%
2026-05-28	7.2000	8.1930	6.0360	6.9600	+11.271%	3,409,824	-82.328%
2026-05-27	6.4200	6.4500	6.0600	6.2550	-11.765%	1,318,393	-80.336%
2026-05-26	8.5470	8.5470	5.8530	7.0890	-37.071%	1,210,788	-82.649%
2026-05-22	14.1300	14.7000	10.1640	11.2650	-24.157%	72,284	-89.081%
2026-05-21	14.1000	15.4260	13.3950	14.8530	-17.648%	24,118	-91.719%
2026-05-20	21.0000	21.0000	16.8000	18.0360	-25.805%	66,815	-93.180%
2026-05-19	30.6000	30.6000	24.2790	24.3090	-22.829%	5,933	-94.940%
2026-05-18	30.3000	31.8000	27.6900	31.5000	+1.942%	2,936	-96.095%
2026-05-15	31.6050	32.2500	29.9100	30.9000	-5.505%	4,036	-96.019%
2026-05-14	32.1000	36.0000	31.0320	32.7000	+3.810%	16,765	-96.239%
2026-05-13	31.2000	36.9000	31.2000	31.5000	-0.943%	17,572	-96.095%
2026-05-12	30.9000	33.0000	30.0000	31.8000	0.000%	2,599	-96.132%
2026-05-11	32.7000	34.8000	30.0000	31.8000	-5.357%	64,903	-96.132%
2026-05-08	33.0000	34.8000	32.4000	33.6000	0.000%	3,663	-96.339%
2026-05-07	33.3000	33.6000	31.5000	33.6000	+2.752%	2,297	-96.339%
2026-05-06	30.3000	41.7000	30.1500	32.7000	+7.921%	31,813	-96.239%
2026-05-05	23.8410	30.9000	22.2000	30.3000	+36.856%	21,839	-95.941%
2026-05-04	26.0610	26.5500	21.0750	22.1400	-13.217%	8,304	-94.444%
2026-05-01	29.1030	29.2530	24.6750	25.5120	-14.110%	11,307	-95.179%
2026-04-30	30.9000	31.6500	29.7000	29.7030	-5.705%	3,751	-95.859%
2026-04-29	38.7000	38.7000	30.9000	31.5000	-20.455%	4,547	-96.095%
2026-04-28	39.9000	42.6000	39.6000	39.6000	-2.941%	1,587	-96.894%
2026-04-27	43.2000	43.2000	39.6000	40.8000	+2.256%	1,774	-96.985%
2026-04-24	43.8000	43.8000	39.0000	39.9000	-8.276%	4,093	-96.917%
2026-04-23	45.9000	45.9000	43.2000	43.5000	-9.375%	1,559	-97.172%
2026-04-22	46.8000	48.0000	45.6000	48.0000	+3.226%	12,665	-97.438%
2026-04-21	48.9000	51.0000	46.2000	46.5000	-1.899%	4,520	-97.355%
2026-04-20	48.0000	48.7500	43.5600	47.4000	-1.863%	3,661	-97.405%
2026-04-17	46.9500	49.9500	41.7030	48.3000	+5.921%	11,769	-97.453%
2026-04-16	48.3000	50.7000	45.3000	45.6000	-6.173%	4,251	-97.303%
2026-04-15	46.5000	49.8000	45.0000	48.6000	+6.579%	8,216	-97.469%
2026-04-14	48.0000	48.7500	45.6000	45.6000	-5.000%	7,916	-97.303%
2026-04-13	45.0000	50.4000	44.7660	48.0000	+10.345%	10,794	-97.438%
2026-04-10	37.2000	45.6000	37.2000	43.5000	+16.000%	18,937	-97.172%
2026-04-09	34.2000	37.5000	32.4600	37.5000	+8.696%	15,054	-96.720%
2026-04-08	32.1000	36.3000	28.6500	34.5000	+5.505%	16,724	-96.435%
2026-04-07	31.5000	33.2970	28.8060	32.7000	+0.926%	31,326	-96.239%
2026-04-06	32.7000	33.6000	31.8000	32.4000	+2.857%	10,322	-96.204%
2026-04-02	30.9000	33.7500	29.7510	31.5000	-1.869%	11,248	-96.095%
2026-04-01	31.5000	32.2500	29.4030	32.1000	+1.905%	13,060	-96.168%
2026-03-31	32.4000	32.4000	30.0000	31.5000	-1.869%	11,057	-96.095%
2026-03-30	31.5000	35.4000	27.8100	32.1000	+3.883%	231,465	-96.168%
2026-03-27	28.2000	31.7970	28.2000	30.9000	+0.488%	9,524	-96.019%
2026-03-26	31.5000	32.1000	27.8820	30.7500	-5.963%	18,804	-96.000%
2026-03-25	36.3000	36.3000	30.9000	32.7000	+0.926%	160,266	-96.239%
2026-03-24	33.6000	33.9000	30.6000	32.4000	-12.903%	20,524	-96.204%
2026-03-23	41.1000	41.1000	31.5000	37.2000	-10.791%	19,821	-96.694%
2026-03-20	42.7500	45.0000	40.0500	41.7000	-7.947%	72,650	-97.050%
2026-03-19	59.5500	59.5500	41.2500	45.3000	-32.135%	73,109	-97.285%
2026-03-18	72.0000	99.3000	63.9000	66.7500	+17.105%	469,051	-98.157%
2026-03-17	61.6500	82.5000	52.6500	57.0000	-16.484%	58,040	-97.842%
2026-03-16	76.6500	76.6500	63.0000	68.2500	-9.363%	18,936	-98.198%
2026-03-13	109.6500	111.4500	70.2000	75.3000	-33.422%	21,718	-98.367%
2026-03-12	148.3500	148.3500	107.7000	113.1000	-30.314%	22,330	-98.912%
2026-03-11	168.0000	168.0000	146.4000	162.3000	+3.048%	5,488	-99.242%
2026-03-10	144.0000	164.4000	141.7500	157.5000	+1.942%	1,898	-99.219%
2026-03-09	168.9000	168.9000	122.2500	154.5000	-8.526%	4,568	-99.204%
2026-03-06	208.2000	208.2000	158.2500	168.9000	-27.495%	15,457	-99.272%
2026-03-05	214.0500	244.5000	201.1500	232.9500	+8.072%	8,137	-99.472%
2026-03-04	207.7500	225.0000	207.7500	215.5500	+2.350%	289	-99.429%
2026-03-03	204.4500	220.5000	204.4500	210.6000	-6.338%	344	-99.416%
2026-03-02	267.6000	267.6000	207.7500	224.8500	-21.147%	576	-99.453%
2026-02-27	281.2500	287.5500	269.8500	285.1500	+3.371%	392	-99.569%
2026-02-26	235.6500	284.8500	235.6500	275.8500	-6.078%	149	-99.554%
2026-02-25	276.3000	300.6000	276.3000	293.7000	+3.598%	62	-99.581%
2026-02-24	270.4500	291.1500	270.4500	283.5000	-1.665%	63	-99.566%
2026-02-23	300.0000	300.0000	284.8500	288.3000	-1.939%	94	-99.573%
2026-02-20	297.9000	303.1500	294.0000	294.0000	-2.000%	95	-99.582%
2026-02-19	307.5000	312.1500	300.0000	300.0000	-3.195%	103	-99.590%
2026-02-18	301.5000	309.9000	300.3000	309.9000	+3.197%	22	-99.603%
2026-02-17	304.8000	321.4500	292.6500	300.3000	-2.437%	138	-99.590%
2026-02-13	307.8000	319.5000	297.3000	307.8000	-0.678%	201	-99.600%
2026-02-12	325.5000	352.5000	304.5000	309.9000	-0.816%	909	-99.603%
2026-02-11	331.5000	331.5000	307.6500	312.4500	-2.115%	135	-99.606%
2026-02-10	322.2000	322.3500	303.9000	319.2000	+1.189%	61	-99.615%
2026-02-09	299.8500	320.8500	285.7500	315.4500	+10.918%	342	-99.610%
2026-02-06	286.2000	301.5000	282.7500	284.4000	-0.368%	214	-99.568%
2026-02-05	315.0000	330.0000	285.4500	285.4500	-9.424%	210	-99.569%
2026-02-04	312.0000	329.8500	312.0000	315.1500	-0.662%	87	-99.610%
2026-02-03	312.0000	321.6000	312.0000	317.2500	-2.038%	78	-99.612%
2026-02-02	313.5000	328.9500	313.5000	323.8500	-0.046%	121	-99.620%
2026-01-30	315.7500	334.2000	312.4500	324.0000	-0.461%	302	-99.620%
2026-01-29	355.6500	355.6500	304.0500	325.5000	-9.959%	579	-99.622%
2026-01-28	349.6500	366.0000	322.9500	361.5000	+9.198%	3,279	-99.660%
2026-01-27	315.0000	346.3500	312.3000	331.0500	+3.615%	489	-99.628%
2026-01-26	317.5500	319.5000	309.7500	319.5000	-0.421%	108	-99.615%
2026-01-23	312.1500	336.6000	302.7000	320.8500	+3.283%	740	-99.617%
2026-01-22	310.3500	327.0000	300.0000	310.6500	-0.814%	268	-99.604%
2026-01-21	326.5500	326.5500	300.1500	313.2000	+2.103%	208	-99.607%
2026-01-20	326.1000	326.1000	300.0000	306.7500	-6.493%	205	-99.599%
2026-01-16	315.0000	328.0500	315.0000	328.0500	-0.500%	103	-99.625%
2026-01-15	318.0000	330.0000	309.9000	329.7000	+1.712%	146	-99.627%
2026-01-14	315.4500	332.1000	315.4500	324.1500	-2.964%	152	-99.621%
2026-01-13	329.4000	334.0500	319.8000	334.0500	-0.224%	130	-99.632%
2026-01-12	333.9000	334.8000	319.5000	334.8000	-0.402%	207	-99.633%
2026-01-09	331.8000	336.9000	325.2000	336.1500	+0.629%	142	-99.634%
2026-01-08	330.0000	337.3500	323.5500	334.0500	-0.492%	206	-99.632%
2026-01-07	343.2000	346.3500	327.0000	335.7000	-2.696%	284	-99.634%
2026-01-06	338.7000	345.0000	329.8500	345.0000	+0.437%	442	-99.643%
2026-01-05	320.5500	353.2500	318.0000	343.5000	+5.046%	797	-99.642%
2026-01-02	303.9000	327.0000	303.7500	327.0000	+8.404%	180	-99.624%
2025-12-31	309.0000	328.2000	300.7500	301.6500	-4.420%	280	-99.592%
2025-12-30	319.8000	330.4500	300.0000	315.6000	-4.189%	899	-99.610%
2025-12-29	323.2500	360.0000	312.0000	329.4000	+2.425%	2,130	-99.627%
2025-12-26	342.0000	353.1000	300.0000	321.6000	+7.847%	33,408	-99.618%
2025-12-24	303.3000	303.3000	297.7500	298.2000	-1.045%	689	-99.588%
2025-12-23	315.0000	315.0000	297.0000	301.3500	-1.083%	151	-99.592%
2025-12-22	310.9500	312.0000	300.0000	304.6500	-1.789%	262	-99.596%
2025-12-19	330.0000	330.0000	307.5000	310.2000	-2.407%	96	-99.603%
2025-12-18	345.0000	345.0000	315.0000	317.8500	+0.379%	224	-99.613%
2025-12-17	341.2500	345.9000	315.0000	316.6500	-5.209%	198	-99.612%
2025-12-16	337.9500	353.5500	328.2000	334.0500	-0.625%	284	-99.632%
2025-12-15	371.7000	371.7000	326.7000	336.1500	-7.473%	283	-99.634%
2025-12-12	380.5500	390.0000	362.4000	363.3000	-4.833%	306	-99.661%
2025-12-11	390.3000	400.2000	378.7500	381.7500	-3.926%	187	-99.678%
2025-12-10	408.3000	411.6000	393.0000	397.3500	-2.215%	148	-99.690%
2025-12-09	417.0000	425.1000	390.7500	406.3500	-4.411%	143	-99.697%
2025-12-08	434.2500	434.2500	420.0000	425.1000	-1.082%	192	-99.711%
2025-12-05	455.5500	455.5500	421.0500	429.7500	+1.023%	200	-99.714%
2025-12-04	433.5000	438.0000	419.1000	425.4000	-2.843%	482	-99.711%
2025-12-03	408.3000	467.7000	405.0000	437.8500	+5.076%	1,386	-99.719%
2025-12-02	394.3500	420.7500	394.3500	416.7000	+5.028%	291	-99.705%
2025-12-01	370.5000	399.0000	361.9500	396.7500	+6.955%	782	-99.690%
2025-11-28	391.6500	393.3000	360.0000	370.9500	-4.994%	99	-99.668%
2025-11-26	388.3500	399.7500	387.0000	390.4500	-0.077%	95	-99.685%
2025-11-25	390.0000	397.0500	387.0000	390.7500	-0.762%	133	-99.685%
2025-11-24	362.1000	394.9500	362.1000	393.7500	-0.304%	64	-99.688%
2025-11-21	390.0000	397.5000	370.9500	394.9500	+1.739%	122	-99.689%
2025-11-20	435.0000	435.0000	383.2500	388.2000	-1.184%	183	-99.683%
2025-11-19	420.0000	420.0000	359.7000	392.8500	+7.204%	252	-99.687%
2025-11-18	355.5000	368.7000	332.2500	366.4500	+2.777%	196	-99.664%
2025-11-17	378.0000	389.8500	352.5000	356.5500	-7.510%	198	-99.655%
2025-11-14	382.2000	387.0000	365.7000	385.5000	-1.946%	286	-99.681%
2025-11-13	405.1500	409.2000	390.0000	393.1500	-4.967%	121	-99.687%
2025-11-12	405.7500	419.2500	400.0500	413.7000	+1.026%	177	-99.703%
2025-11-11	407.1000	412.2000	387.7500	409.5000	-0.691%	229	-99.700%
2025-11-10	413.4000	416.8500	403.5000	412.3500	+1.439%	531	-99.702%
2025-11-07	419.8500	427.5000	403.5000	406.5000	-3.352%	640	-99.697%
2025-11-06	426.4500	435.0000	412.5000	420.6000	-1.128%	331	-99.708%
2025-11-05	420.0000	430.9500	420.0000	425.4000	+1.250%	225	-99.711%
2025-11-04	444.0000	444.0000	420.0000	420.1500	-8.164%	657	-99.707%
2025-11-03	465.0000	495.0000	450.0000	457.5000	-1.992%	1,784	-99.731%
2025-10-31	451.9500	479.2500	438.1500	466.8000	+2.808%	822	-99.737%
2025-10-30	460.2000	486.9000	418.8000	454.0500	-13.687%	2,204	-99.729%
2025-10-29	450.0000	701.7000	435.3000	526.0500	+18.520%	38,023	-99.766%
2025-10-28	465.0000	472.5000	437.7000	443.8500	-4.270%	309	-99.723%
2025-10-27	465.0000	465.0000	434.8500	463.6500	+6.549%	427	-99.735%
2025-10-24	450.0000	450.0000	429.9000	435.1500	+1.861%	485	-99.717%
2025-10-23	463.5000	463.5000	417.3000	427.2000	+0.814%	281	-99.712%
2025-10-22	442.5000	448.8000	421.5000	423.7500	-3.551%	375	-99.710%
2025-10-21	435.1500	441.4500	427.6500	439.3500	+0.034%	256	-99.720%
2025-10-20	430.5000	446.7000	429.1500	439.2000	+6.241%	197	-99.720%
2025-10-17	428.2500	430.2000	404.8500	413.4000	-5.292%	580	-99.702%
2025-10-16	473.5500	484.2000	427.5000	436.5000	-7.911%	678	-99.718%
2025-10-15	504.3000	508.5000	473.8500	474.0000	-6.619%	673	-99.741%
2025-10-14	522.7500	522.7500	501.3000	507.6000	-0.441%	379	-99.758%
2025-10-13	492.0000	522.7500	492.0000	509.8500	+1.070%	391	-99.759%
2025-10-10	544.6500	555.0000	495.0000	504.4500	-7.863%	850	-99.756%
2025-10-09	549.0000	561.3000	547.5000	547.5000	-3.541%	547	-99.775%
2025-10-08	555.0000	597.4500	551.7000	567.6000	+3.050%	1,101	-99.783%
2025-10-07	549.0000	570.0000	549.0000	550.8000	-3.799%	577	-99.777%
2025-10-06	564.4500	578.1000	555.0000	572.5500	+0.712%	488	-99.785%
2025-10-03	553.2000	571.9500	553.2000	568.5000	+2.460%	388	-99.784%
2025-10-02	555.7500	566.1000	550.2000	554.8500	-4.146%	459	-99.778%
2025-10-01	557.7000	580.3500	555.9000	578.8500	+4.016%	708	-99.788%
2025-09-30	544.6500	570.0000	544.6500	556.5000	+0.324%	350	-99.779%
2025-09-29	549.0000	556.8000	548.4000	554.7000	-0.377%	544	-99.778%
2025-09-26	585.0000	585.0000	547.6500	556.8000	-1.486%	787	-99.779%
2025-09-25	569.5500	573.0000	547.6500	565.2000	-2.358%	1,016	-99.782%
2025-09-24	564.9000	585.0000	564.0000	578.8500	+2.090%	622	-99.788%
2025-09-23	574.3500	580.5000	559.8000	567.0000	-1.742%	571	-99.783%
2025-09-22	562.5000	579.1500	552.0000	577.0500	+2.423%	965	-99.787%
2025-09-19	586.5000	611.4000	562.5000	563.4000	-3.963%	1,352	-99.782%
2025-09-18	590.2500	602.2500	580.8000	586.6500	-2.078%	958	-99.790%
2025-09-17	600.0000	619.0500	586.9500	599.1000	-1.383%	1,372	-99.795%
2025-09-16	600.0000	645.0000	600.0000	607.5000	-1.123%	1,580	-99.798%
2025-09-15	634.8000	660.0000	610.8000	614.4000	-6.740%	2,545	-99.800%
2025-09-12	655.3500	693.7500	624.6000	658.8000	+6.473%	10,050	-99.813%
2025-09-11	753.7500	780.0000	600.0000	618.7500	+21.288%	99,631	-99.801%
2025-09-10	1,400.4000	1,423.5000	480.0000	510.1500	-63.571%	12,885	-99.759%
2025-09-09	1,845.0000	1,920.0000	1,230.1500	1,400.4000	-24.710%	1,394	-99.912%
2025-09-08	2,100.0000	2,430.0000	1,845.0000	1,860.0000	-11.744%	2,594	-99.934%
2025-09-05	2,430.0000	2,684.8500	2,033.1000	2,107.5000	-16.864%	858	-99.942%
2025-09-04	2,520.0000	2,894.1000	2,271.7500	2,535.0000	+1.807%	846	-99.951%
2025-09-03	3,150.0000	3,209.8500	2,445.0000	2,490.0000	-18.227%	783	-99.951%
2025-09-02	3,692.1000	3,697.5000	2,925.0000	3,045.0000	-20.703%	148	-99.960%
2025-08-29	3,780.0000	3,900.0000	3,742.5000	3,840.0000	+6.445%	97	-99.968%
2025-08-28	3,375.0000	3,690.0000	3,228.7500	3,607.5000	+6.889%	104	-99.966%
2025-08-27	3,330.0000	3,480.0000	3,225.0000	3,375.0000	+3.687%	118	-99.964%
2025-08-26	3,150.0000	3,270.0000	3,090.0000	3,255.0000	+3.338%	99	-99.962%
2025-08-25	3,225.0000	3,345.0000	3,072.6000	3,149.8500	+2.434%	147	-99.961%
2025-08-22	2,865.0000	3,133.6500	2,745.0000	3,075.0000	+6.771%	139	-99.960%
2025-08-21	2,715.0000	2,955.0000	2,715.0000	2,880.0000	+2.128%	177	-99.957%
2025-08-20	2,775.0000	3,104.8500	2,565.0000	2,820.0000	-0.529%	686	-99.956%
2025-08-19	3,090.0000	3,390.0000	2,700.0000	2,835.0000	-8.252%	689	-99.957%
2025-08-18	2,850.0000	3,372.9000	2,850.0000	3,090.0000	+8.995%	678	-99.960%
2025-08-15	3,555.0000	3,720.0000	2,715.0000	2,835.0000	-15.625%	577	-99.957%
2025-08-14	3,330.0000	3,374.2500	3,165.0000	3,360.0000	+2.283%	342	-99.963%
2025-08-13	3,198.0000	3,420.0000	3,127.5000	3,285.0000	+4.286%	280	-99.963%
2025-08-12	3,318.0000	3,480.0000	3,150.0000	3,150.0000	-4.110%	274	-99.961%
2025-08-11	3,405.0000	3,555.0000	3,135.7500	3,285.0000	-2.232%	264	-99.963%
2025-08-08	3,360.0000	3,645.0000	3,330.0000	3,360.0000	-0.885%	272	-99.963%
2025-08-07	3,405.0000	3,525.0000	3,270.0000	3,390.0000	+2.262%	288	-99.964%
2025-08-06	3,316.5000	3,731.2500	3,285.0000	3,315.0000	-1.339%	273	-99.963%
2025-08-05	3,495.0000	3,870.0000	3,300.0000	3,360.0000	-8.943%	268	-99.963%
2025-08-04	3,795.0000	3,795.0000	3,510.0000	3,690.0000	-1.145%	269	-99.967%
2025-08-01	3,600.0000	3,840.0000	3,600.0000	3,732.7500	+2.831%	270	-99.967%
2025-07-31	3,660.0000	3,840.0000	3,615.0000	3,630.0000	+0.415%	257	-99.966%
2025-07-30	3,165.0000	3,810.0000	3,165.0000	3,615.0000	+16.425%	271	-99.966%
2025-07-29	3,420.0000	3,705.0000	3,022.5000	3,105.0000	-14.108%	287	-99.960%
2025-07-28	5,160.0000	5,175.0000	3,420.0000	3,615.0000	-28.909%	243	-99.966%
2025-07-25	4,620.0000	5,085.0000	4,354.9500	5,085.0000	+11.513%	199	-99.976%
2025-07-24	4,410.0000	4,650.0000	4,192.5000	4,560.0000	+5.923%	166	-99.973%
2025-07-23	3,750.0000	4,425.0000	3,750.0000	4,305.0000	+9.125%	164	-99.971%
2025-07-22	4,050.0000	4,087.5000	3,712.5000	3,945.0000	-4.710%	180	-99.969%
2025-07-21	3,840.0000	4,140.0000	3,660.0000	4,140.0000	+6.977%	177	-99.970%
2025-07-18	3,600.0000	4,177.5000	3,600.0000	3,870.0000	+5.712%	157	-99.968%
2025-07-17	4,050.0000	4,125.0000	3,615.0000	3,660.9000	-6.490%	187	-99.966%
2025-07-16	3,982.5000	4,215.4500	3,840.0000	3,915.0000	-3.690%	143	-99.969%
2025-07-15	4,020.0000	4,500.0000	3,900.0000	4,065.0000	-2.166%	140	-99.970%
2025-07-14	4,620.0000	4,620.0000	3,990.0000	4,155.0000	-8.581%	260	-99.970%
2025-07-11	4,020.0000	4,733.4000	4,020.0000	4,545.0000	+10.989%	253	-99.973%
2025-07-10	4,275.0000	4,410.0000	4,080.0000	4,095.0000	-2.500%	183	-99.970%
2025-07-09	4,320.0000	4,350.0000	4,132.5000	4,200.0000	-1.235%	195	-99.971%
2025-07-08	4,365.0000	4,423.5000	4,184.8500	4,252.5000	0.000%	258	-99.971%
2025-07-07	4,395.0000	4,455.0000	4,198.6500	4,252.5000	-2.577%	220	-99.971%
2025-07-03	4,440.0000	4,620.0000	4,275.0000	4,365.0000	-0.342%	129	-99.972%
2025-07-02	3,975.0000	4,395.0000	3,840.0000	4,380.0000	+14.063%	205	-99.972%
2025-07-01	4,122.3000	4,230.0000	3,750.1500	3,840.0000	-5.535%	195	-99.968%
2025-06-30	3,465.0000	4,305.0000	3,465.0000	4,065.0000	+9.274%	224	-99.970%
2025-06-27	3,720.0000	3,855.0000	3,570.0000	3,720.0000	-1.587%	229	-99.967%
2025-06-26	3,780.0000	3,930.0000	3,660.0000	3,780.0000	-2.703%	245	-99.967%
2025-06-25	3,450.0000	4,185.0000	3,450.0000	3,885.0000	+11.202%	187	-99.968%
2025-06-24	3,075.0000	3,540.0000	3,030.0000	3,493.6500	+9.863%	203	-99.965%
2025-06-23	3,210.0000	3,570.0000	3,089.8500	3,180.0000	0.000%	386	-99.961%
2025-06-20	2,745.0000	3,240.0000	2,745.0000	3,180.0000	+13.369%	269	-99.961%
2025-06-18	2,775.0000	2,880.0000	2,490.0000	2,805.0000	+1.630%	172	-99.956%
2025-06-17	2,685.0000	2,925.0000	2,565.0000	2,760.0000	+1.099%	185	-99.955%
2025-06-16	2,520.0000	2,745.0000	2,415.0000	2,730.0000	+7.692%	189	-99.955%
2025-06-13	2,392.5000	2,625.0000	2,190.0000	2,535.0000	+6.343%	264	-99.951%
2025-06-12	2,700.0000	2,722.5000	2,355.0000	2,383.8000	-9.189%	263	-99.948%
2025-06-11	2,205.0000	2,775.0000	2,025.0000	2,625.0000	+21.528%	263	-99.953%
2025-06-10	1,845.0000	2,250.0000	1,740.0000	2,160.0000	+15.200%	184	-99.943%
2025-06-09	2,085.0000	2,145.0000	1,821.0000	1,875.0000	-11.348%	197	-99.934%
2025-06-06	2,115.0000	2,115.0000	2,115.0000	2,115.0000	+6.015%	0.176667	-99.942%
2025-06-05	1,978.5000	2,232.4500	1,978.5000	1,995.0000	-1.481%	3	-99.938%
2025-06-04	2,025.0000	2,100.0000	2,010.0000	2,025.0000	-1.818%	19	-99.939%
2025-06-03	2,160.6000	2,160.6000	2,025.0000	2,062.5000	+0.431%	3	-99.940%
2025-06-02	2,040.1500	2,145.0000	2,040.1500	2,053.6500	+0.669%	13	-99.940%
2025-05-30	2,055.0000	2,220.0000	2,040.0000	2,040.0000	-0.730%	36	-99.940%
2025-05-29	2,115.0000	2,137.5000	2,055.0000	2,055.0000	0.000%	10	-99.940%
2025-05-28	1,950.0000	2,221.5000	1,950.0000	2,055.0000	-2.491%	45	-99.940%
2025-05-27	1,980.0000	2,220.0000	1,980.0000	2,107.5000	-5.705%	28	-99.942%
2025-05-23	2,205.0000	2,235.0000	2,205.0000	2,235.0000	0.000%	0.428667	-99.945%
2025-05-22	2,295.0000	2,340.0000	2,175.1500	2,235.0000	-4.487%	6	-99.945%
2025-05-21	2,355.0000	2,490.0000	2,205.1500	2,340.0000	+1.961%	39	-99.947%
2025-05-20	2,239.3500	2,415.0000	2,235.0000	2,295.0000	-4.375%	9	-99.946%
2025-05-19	2,325.0000	2,400.0000	2,325.0000	2,400.0000	0.000%	2	-99.949%
2025-05-16	2,415.0000	2,415.0000	2,175.4500	2,400.0000	+5.263%	8	-99.949%
2025-05-15	2,385.0000	2,550.0000	2,250.0000	2,280.0000	+3.401%	12	-99.946%
2025-05-14	2,156.8500	2,220.0000	2,001.1500	2,205.0000	+3.521%	110	-99.944%
2025-05-13	2,055.0000	2,130.0000	1,978.6500	2,130.0000	+9.653%	43	-99.942%
2025-05-12	1,969.3500	2,129.8500	1,815.0000	1,942.5000	+7.917%	2	-99.937%
2025-05-09	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	3	-99.932%
2025-05-08	1,800.0000	1,875.0000	1,756.8000	1,800.0000	+4.348%	15	-99.932%
2025-05-07	1,650.0000	1,830.0000	1,650.0000	1,725.0000	+4.545%	71	-99.929%
2025-05-06	1,650.0000	1,650.3000	1,650.0000	1,650.0000	+1.852%	2	-99.925%
2025-05-05	1,680.0000	1,680.0000	1,560.0000	1,620.0000	-1.809%	39	-99.924%
2025-05-02	1,710.0000	1,710.0000	1,529.7000	1,649.8500	-0.009%	119	-99.925%
2025-05-01	1,515.0000	1,725.0000	1,515.0000	1,650.0000	+4.762%	4	-99.925%
2025-04-30	1,560.0000	1,800.0000	1,500.0000	1,575.0000	0.000%	5	-99.922%
2025-04-29	1,575.0000	1,770.0000	1,560.6000	1,575.0000	-2.778%	5	-99.922%
2025-04-28	1,353.6000	1,890.0000	1,353.6000	1,620.0000	-1.809%	14	-99.924%
2025-04-25	1,530.0000	1,770.0000	1,530.0000	1,649.8500	+6.786%	6	-99.925%
2025-04-24	1,515.0000	1,560.0000	1,486.5000	1,545.0000	-4.150%	19	-99.920%
2025-04-23	1,560.0000	1,611.9000	1,560.0000	1,611.9000	+3.327%	1	-99.924%
2025-04-22	1,515.0000	1,560.0000	1,455.0000	1,560.0000	+4.000%	3	-99.921%
2025-04-21	1,575.0000	1,575.1500	1,500.0000	1,500.0000	-11.111%	37	-99.918%
2025-04-17	1,800.0000	1,800.0000	1,590.0000	1,687.5000	+2.263%	7	-99.927%
2025-04-16	1,500.0000	1,740.0000	1,500.0000	1,650.1500	+2.813%	5	-99.925%
2025-04-15	1,725.0000	1,755.0000	1,545.1500	1,605.0000	-13.360%	39	-99.923%
2025-04-14	1,560.0000	2,205.0000	1,324.0500	1,852.5000	+30.014%	574	-99.934%
2025-04-11	1,345.5000	1,500.0000	1,230.1500	1,424.8500	+16.253%	33	-99.914%
2025-04-10	1,500.0000	1,560.0000	1,215.0000	1,225.6500	+1.001%	67	-99.900%
2025-04-09	1,170.0000	1,300.6500	1,170.0000	1,213.5000	+2.483%	4	-99.899%
2025-04-08	1,980.0000	1,980.0000	1,134.0000	1,184.1000	-33.664%	37	-99.896%
2025-04-07	1,844.7000	1,860.0000	1,620.0000	1,785.0000	-4.800%	10	-99.931%
2025-04-04	2,070.0000	2,355.0000	1,792.5000	1,875.0000	-9.420%	17	-99.934%
2025-04-03	2,355.0000	2,355.0000	2,070.0000	2,070.0000	-10.968%	5	-99.941%
2025-04-02	2,429.8500	2,602.5000	2,175.0000	2,325.0000	-3.125%	256	-99.947%
2025-04-01	2,572.5000	2,700.0000	2,400.0000	2,400.0000	-4.192%	31	-99.949%
2025-03-31	2,505.0000	2,505.0000	2,505.0000	2,505.0000	-5.076%	0.389333	-99.951%
2025-03-28	2,475.0000	2,638.9500	2,430.0000	2,638.9500	+2.285%	3	-99.953%
2025-03-27	2,460.0000	2,580.0000	2,460.0000	2,580.0000	+5.521%	16	-99.952%
2025-03-26	2,655.0000	2,700.0000	2,400.0000	2,445.0000	-8.939%	5	-99.950%
2025-03-25	2,565.0000	2,685.0000	2,400.0000	2,685.0000	+8.485%	51	-99.954%
2025-03-24	2,490.0000	2,595.0000	2,385.0000	2,475.0000	-4.070%	11	-99.950%
2025-03-21	2,550.0000	2,580.0000	2,475.0000	2,580.0000	+3.865%	8	-99.952%
2025-03-20	2,505.0000	2,625.0000	2,484.0000	2,484.0000	-1.429%	55	-99.950%
2025-03-19	2,505.0000	2,640.0000	2,505.0000	2,520.0000	+3.067%	0.517333	-99.951%
2025-03-18	2,460.0000	2,535.0000	2,430.0000	2,445.0000	+0.246%	10	-99.950%
2025-03-17	2,550.0000	2,550.0000	2,430.0000	2,439.0000	-3.370%	25	-99.950%
2025-03-14	2,460.0000	2,625.0000	2,460.0000	2,524.0500	+1.982%	2	-99.951%
2025-03-13	2,625.0000	2,625.0000	2,475.0000	2,475.0000	-0.602%	2	-99.950%
2025-03-12	2,550.0000	2,655.0000	2,355.0000	2,490.0000	-4.046%	14	-99.951%
2025-03-11	2,520.0000	2,595.0000	2,475.0000	2,595.0000	+6.790%	13	-99.953%
2025-03-10	2,566.2000	2,625.0000	2,430.0000	2,430.0000	-5.814%	27	-99.949%
2025-03-07	2,757.3000	2,775.0000	2,580.0000	2,580.0000	-7.027%	19	-99.952%
2025-03-06	2,625.0000	2,775.0000	2,625.0000	2,775.0000	+1.648%	4	-99.956%
2025-03-05	2,580.0000	2,745.0000	2,550.0000	2,730.0000	+1.676%	28	-99.955%
2025-03-04	2,655.0000	2,730.0000	2,550.0000	2,685.0000	+1.130%	39	-99.954%
2025-03-03	2,610.0000	2,670.0000	2,505.0000	2,655.0000	+1.724%	9	-99.954%
2025-02-28	2,644.3500	2,700.0000	2,492.2500	2,610.0000	-3.979%	7	-99.953%
2025-02-27	2,662.5000	2,767.6500	2,625.0000	2,718.1500	-0.978%	4	-99.955%
2025-02-26	2,562.7500	2,760.0000	2,520.0000	2,745.0000	+14.375%	56	-99.955%
2025-02-25	2,475.0000	2,550.0000	2,400.0000	2,400.0000	-9.091%	41	-99.949%
2025-02-24	2,595.0000	2,640.0000	2,400.0000	2,640.0000	+2.924%	100	-99.953%
2025-02-21	2,760.0000	2,760.0000	2,565.0000	2,565.0000	-2.286%	30	-99.952%
2025-02-20	2,580.0000	2,775.0000	2,550.0000	2,625.0000	-1.906%	56	-99.953%
2025-02-19	2,580.0000	2,760.0000	2,467.5000	2,676.0000	+3.121%	61	-99.954%
2025-02-18	2,587.5000	2,730.0000	2,587.5000	2,595.0000	-5.107%	362	-99.953%
2025-02-14	2,685.0000	2,760.0000	2,489.7000	2,734.6500	+1.843%	65	-99.955%
2025-02-13	2,805.0000	2,910.0000	2,625.0000	2,685.1500	-7.727%	396	-99.954%
2025-02-12	2,625.0000	2,910.0000	2,595.0000	2,910.0000	+16.168%	277	-99.958%
2025-02-11	2,505.0000	2,790.0000	2,460.1500	2,505.0000	-1.765%	203	-99.951%
2025-02-10	2,550.0000	2,925.0000	2,280.0000	2,550.0000	-10.053%	229	-99.952%
2025-02-07	2,756.8500	2,835.0000	2,730.0000	2,835.0000	0.000%	5	-99.957%
2025-02-06	2,805.0000	2,835.0000	2,745.0000	2,835.0000	+2.162%	28	-99.957%
2025-02-05	2,760.0000	2,790.0000	2,680.5000	2,775.0000	-1.070%	37	-99.956%
2025-02-04	2,820.0000	2,895.0000	2,745.0000	2,805.0000	+3.889%	24	-99.956%

.dark-mode .cxbq1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxbq1x{ 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