NASDAQ : YFOR
YY Group Holding Limited — Price history
United States
Last price 0.1389 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YY Group Holding Limited (YFOR) closed at 0.1389 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1358 | 0.1426 | 0.1302 | 0.1389 | 2,510,749 | -8.01% |
| 2026-10-29 | 0.1501 | 0.1512 | 0.1348 | 0.151 | 6,331,057 | -13.17% |
| 2026-10-28 | 0.1782 | 0.1782 | 0.1581 | 0.1739 | 3,859,418 | -1.75% |
| 2026-10-27 | 0.1883 | 0.1951 | 0.1709 | 0.177 | 2,737,918 | -19.07% |
| 2026-10-26 | 0.2201 | 0.233 | 0.2115 | 0.2187 | 2,194,581 | -2.19% |
| 2026-10-23 | 0.2049 | 0.2236 | 0.198 | 0.2236 | 52,855,268 | -1.58% |
| 2026-10-22 | 0.212 | 0.2292 | 0.2042 | 0.2272 | 6,264,109 | -15.85% |
| 2026-10-21 | 0.311 | 0.369 | 0.26 | 0.27 | 25,495,429 | -7.98% |
| 2026-10-20 | 0.324 | 0.3289 | 0.2907 | 0.2934 | 744,742 | -18.23% |
| 2026-10-19 | 0.359 | 0.375 | 0.335 | 0.3588 | 543,886 | -0.36% |
| 2026-10-16 | 0.507 | 0.5324 | 0.33 | 0.3601 | 1,677,290 | -28.01% |
| 2026-10-15 | 0.4849 | 0.51 | 0.4541 | 0.5002 | 13,210,683 | -8.20% |
| 2026-10-14 | 0.6 | 0.6 | 0.537 | 0.5449 | 2,155,694 | -45.51% |
| 2026-10-13 | 0.8945 | 1.07 | 0.878 | 1 | 22,878,417 | +12.45% |
| 2026-10-12 | 0.9808 | 0.9808 | 0.87 | 0.8893 | 164,714 | -11.07% |
| 2026-10-09 | 1.06 | 1.07 | 0.998 | 1 | 104,571 | -6.54% |
| 2026-10-08 | 1.01 | 1.08 | 0.99 | 1.07 | 407,306 | +5.94% |
| 2026-10-07 | 1.05 | 1.06 | 0.99 | 1.01 | 271,706 | -10.62% |
| 2026-10-06 | 1.11 | 1.22 | 1.04 | 1.13 | 1,939,489 | -18.12% |
| 2026-10-05 | 1.43 | 1.46 | 1.37 | 1.38 | 311,626 | -5.48% |
| 2026-10-02 | 1.36 | 1.55 | 1.31 | 1.46 | 290,777 | +6.57% |
| 2026-10-01 | 1.47 | 1.486 | 1.355 | 1.37 | 278,551 | -7.43% |
| 2026-09-30 | 1.49 | 1.51 | 1.42 | 1.48 | 456,141 | +2.78% |
| 2026-09-29 | 1.47 | 1.57 | 1.41 | 1.44 | 2,120,046 | -4.64% |
| 2026-09-28 | 1.44 | 1.55 | 1.42 | 1.51 | 121,200 | +2.72% |
| 2026-09-25 | 1.6 | 1.6 | 1.43 | 1.47 | 301,917 | -8.13% |
| 2026-09-24 | 1.64 | 1.66 | 1.579 | 1.6 | 367,370 | -3.03% |
| 2026-09-23 | 1.72 | 1.76 | 1.65 | 1.65 | 203,289 | -6.25% |
| 2026-09-22 | 1.64 | 1.82 | 1.57 | 1.76 | 597,053 | +6.02% |
| 2026-09-21 | 1.57 | 1.7 | 1.55 | 1.66 | 214,880 | +3.75% |
| 2026-09-18 | 1.78 | 1.79 | 1.595 | 1.6 | 427,500 | -13.04% |
| 2026-09-17 | 1.78 | 2.048 | 1.63 | 1.84 | 1,540,974 | +6.98% |
| 2026-09-16 | 1.76 | 1.86 | 1.51 | 1.72 | 11,676,771 | +22.86% |
| 2026-09-15 | 1.4 | 1.47 | 1.36 | 1.4 | 9,318,151 | -2.78% |
| 2026-09-14 | 1.24 | 1.465 | 1.24 | 1.44 | 242,619 | +12.50% |
| 2026-09-11 | 1.26 | 1.32 | 1.22 | 1.28 | 112,085 | -0.78% |
| 2026-09-10 | 1.32 | 1.345 | 1.26 | 1.29 | 218,475 | -1.53% |
| 2026-09-09 | 1.36 | 1.39 | 1.31 | 1.31 | 238,302 | -5.07% |
| 2026-09-08 | 1.44 | 1.53 | 1.355 | 1.38 | 500,198 | -3.50% |
| 2026-09-04 | 1.38 | 1.45 | 1.35 | 1.43 | 308,822 | +4.38% |
| 2026-09-03 | 1.37 | 1.49 | 1.37 | 1.37 | 303,582 | -2.84% |
| 2026-09-02 | 1.32 | 1.47 | 1.32 | 1.41 | 579,026 | -4.08% |
| 2026-09-01 | 1.56 | 1.575 | 1.4 | 1.47 | 3,352,443 | +11.36% |
| 2026-08-31 | 1.46 | 1.52 | 1.32 | 1.32 | 2,486,432 | -14.84% |
| 2026-08-28 | 1.8 | 1.85 | 1.46 | 1.55 | 1,569,756 | -18.85% |
| 2026-08-27 | 1.96 | 2.06 | 1.855 | 1.91 | 4,689,078 | -9.91% |
| 2026-08-26 | 1.915 | 2.15 | 1.77 | 2.12 | 86,907,696 | +84.35% |
| 2026-08-25 | 1.18 | 1.2 | 1.145 | 1.15 | 31,281,933 | -3.36% |
| 2026-08-24 | 1.12 | 1.227 | 1.1 | 1.19 | 251,962 | +3.03% |
| 2026-08-21 | 1.21 | 1.23 | 1.15 | 1.155 | 222,302 | -2.12% |
| 2026-08-20 | 1.26 | 1.26 | 1.145 | 1.18 | 368,359 | -11.94% |
| 2026-08-19 | 1.39 | 1.458 | 1.28 | 1.34 | 846,514 | -4.96% |
| 2026-08-18 | 1.41 | 1.53 | 1.33 | 1.41 | 827,634 | -2.08% |
| 2026-08-17 | 1.33 | 1.45 | 1.3 | 1.44 | 669,427 | +8.27% |
| 2026-08-14 | 1.28 | 1.36 | 1.25 | 1.33 | 340,458 | +3.91% |
| 2026-08-13 | 1.24 | 1.31 | 1.23 | 1.28 | 515,215 | -1.54% |
| 2026-08-12 | 1.26 | 1.43 | 1.18 | 1.3 | 2,094,522 | -0.76% |
| 2026-08-11 | 1.17 | 1.35 | 1.17 | 1.31 | 843,567 | +8.26% |
| 2026-08-10 | 1.16 | 1.25 | 1.13 | 1.21 | 554,618 | +8.04% |
| 2026-08-07 | 1.14 | 1.16 | 1.091 | 1.12 | 384,142 | -2.61% |
| 2026-08-06 | 1.18 | 1.21 | 1.135 | 1.15 | 371,245 | -4.17% |
| 2026-08-05 | 1.2 | 1.27 | 1.16 | 1.2 | 404,476 | +0.00% |
| 2026-08-04 | 1.175 | 1.429 | 1.161 | 1.2 | 4,746,428 | -2.44% |
| 2026-08-03 | 1.17 | 1.26 | 1.16 | 1.23 | 184,616 | +2.50% |
| 2026-07-31 | 1.25 | 1.25 | 1.155 | 1.2 | 230,674 | -4.00% |
| 2026-07-30 | 1.23 | 1.25 | 1.2 | 1.25 | 226,380 | +0.00% |
| 2026-07-29 | 1.2 | 1.56 | 1.165 | 1.25 | 2,148,855 | +2.46% |
| 2026-07-28 | 1.22 | 1.27 | 1.15 | 1.22 | 214,956 | -2.40% |
| 2026-07-27 | 1.17 | 1.34 | 1.17 | 1.25 | 338,523 | +6.84% |
| 2026-07-24 | 1.22 | 1.25 | 1.12 | 1.17 | 390,256 | -8.59% |
| 2026-07-23 | 1.34 | 1.36 | 1.231 | 1.28 | 332,383 | -5.54% |
| 2026-07-22 | 1.27 | 1.38 | 1.22 | 1.355 | 463,000 | +5.86% |
| 2026-07-21 | 1.17 | 1.315 | 1.14 | 1.28 | 596,097 | +10.34% |
| 2026-07-20 | 1.06 | 1.16 | 1.02 | 1.16 | 385,488 | +9.43% |
| 2026-07-17 | 1.05 | 1.08 | 1.02 | 1.06 | 156,289 | -0.93% |
| 2026-07-16 | 1.16 | 1.16 | 1.04 | 1.07 | 439,007 | -5.31% |
| 2026-07-15 | 1.14 | 1.2 | 1.07 | 1.13 | 711,320 | -1.31% |
| 2026-07-14 | 1.32 | 1.76 | 1.125 | 1.145 | 12,865,869 | -2.97% |
| 2026-07-13 | 1.24 | 1.3 | 1.17 | 1.18 | 701,400 | -17.48% |
| 2026-07-10 | 1.515 | 1.56 | 1.3 | 1.43 | 3,848,206 | +4.38% |
| 2026-07-09 | 1.35 | 1.395 | 1.27 | 1.37 | 5,068,894 | -3.52% |
| 2026-07-08 | 1.46 | 1.475 | 1.36 | 1.42 | 236,512 | -5.33% |
| 2026-07-07 | 1.48 | 1.515 | 1.419 | 1.5 | 364,203 | -4.46% |
| 2026-07-06 | 1.25 | 1.62 | 1.22 | 1.57 | 1,685,311 | +25.60% |
| 2026-07-02 | 1.25 | 1.29 | 1.24 | 1.25 | 384,018 | -3.85% |
| 2026-07-01 | 1.22 | 1.32 | 1.11 | 1.3 | 1,167,402 | +4.84% |
| 2026-06-30 | 1.22 | 1.29 | 1.16 | 1.24 | 488,955 | -0.80% |
| 2026-06-29 | 1.295 | 1.32 | 1.2 | 1.25 | 541,797 | -11.97% |
| 2026-06-26 | 1.28 | 1.469 | 1.22 | 1.42 | 1,032,274 | +11.81% |
| 2026-06-25 | 1.72 | 1.72 | 1.18 | 1.27 | 2,222,103 | -26.16% |
| 2026-06-24 | 1.86 | 2.09 | 1.62 | 1.72 | 1,276,051 | -19.25% |
| 2026-06-23 | 2.12 | 2.27 | 1.831 | 2.13 | 676,957 | -1.93% |
| 2026-06-22 | 2.051 | 2.172 | 1.977 | 2.172 | 913,903 | -9.84% |
| 2026-06-18 | 2.4 | 2.676 | 2.091 | 2.409 | 2,734,753 | -37.70% |
| 2026-06-17 | 3.855 | 4.02 | 3.69 | 3.867 | 926,441 | -8.58% |
| 2026-06-16 | 4.482 | 4.596 | 3.726 | 4.23 | 6,482,065 | +11.73% |
| 2026-06-15 | 3.705 | 4.005 | 3.654 | 3.786 | 1,149,227 | +6.05% |
| 2026-06-12 | 3.585 | 3.681 | 3.231 | 3.57 | 2,555,425 | -3.25% |
| 2026-06-11 | 4.122 | 4.2 | 3.54 | 3.69 | 2,398,615 | -25.45% |
| 2026-06-10 | 4.86 | 5.307 | 3.873 | 4.95 | 10,106,077 | +31.68% |
| 2026-06-09 | 3.693 | 3.825 | 3.3 | 3.759 | 4,107,989 | -3.39% |
| 2026-06-08 | 3.756 | 3.909 | 3.24 | 3.891 | 1,230,958 | -0.99% |
| 2026-06-05 | 5.163 | 5.163 | 3.534 | 3.93 | 2,495,968 | -19.14% |
| 2026-06-04 | 5.937 | 7.8 | 4.533 | 4.86 | 11,843,146 | +10.28% |
| 2026-06-03 | 4.284 | 4.467 | 3.945 | 4.407 | 2,245,445 | -3.99% |
| 2026-06-02 | 4.119 | 5.103 | 4.05 | 4.59 | 1,682,294 | -19.35% |
| 2026-06-01 | 5.49 | 6 | 5.136 | 5.691 | 183,333 | -0.16% |
| 2026-05-29 | 5.591 | 6.375 | 5.13 | 5.7 | 554,166 | -18.10% |
| 2026-05-28 | 7.2 | 8.193 | 6.036 | 6.96 | 3,409,820 | +11.27% |
| 2026-05-27 | 6.42 | 6.45 | 6.06 | 6.255 | 1,318,391 | -11.76% |
| 2026-05-26 | 8.547 | 8.547 | 5.853 | 7.089 | 1,210,787 | -37.07% |
| 2026-05-22 | 14.13 | 14.7 | 10.164 | 11.265 | 72,283 | -24.16% |
| 2026-05-21 | 14.1 | 15.426 | 13.395 | 14.853 | 24,117 | -17.65% |
| 2026-05-20 | 21 | 21 | 16.8 | 18.036 | 66,815 | -25.81% |
| 2026-05-19 | 30.6 | 30.6 | 24.279 | 24.309 | 5,932 | -22.83% |
| 2026-05-18 | 30.3 | 31.8 | 27.69 | 31.5 | 2,935 | +1.94% |
| 2026-05-15 | 31.605 | 32.25 | 29.91 | 30.9 | 4,035 | -5.50% |
| 2026-05-14 | 32.1 | 36 | 31.032 | 32.7 | 16,765 | +3.81% |
| 2026-05-13 | 31.2 | 36.9 | 31.2 | 31.5 | 17,572 | -0.94% |
| 2026-05-12 | 30.9 | 33 | 30 | 31.8 | 2,598 | +0.00% |