Yum China Holdings, Inc. (HKG:9987)
Hong Kong · Delayed Price · Currency is HKD 348.20
+2.60 (0.75%)
Sep 10, 2025, 1:44 PM HKT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 349.80 | 351.00 | 343.20 | 343.60 | 343.60 | -2.77% | 476,763 |
| Sep 8, 2025 | 350.80 | 353.60 | 349.40 | 353.40 | 353.40 | 1.55% | 450,986 |
| Sep 5, 2025 | 350.00 | 351.60 | 346.20 | 348.00 | 348.00 | 0.17% | 348,896 |
| Sep 4, 2025 | 346.40 | 347.80 | 343.40 | 347.40 | 347.40 | 1.88% | 862,751 |
| Sep 3, 2025 | 347.00 | 349.40 | 340.00 | 341.00 | 341.00 | -2.79% | 1,467,500 |
| Sep 2, 2025 | 347.60 | 354.40 | 347.60 | 350.80 | 350.80 | 0.29% | 1,037,215 |
| Sep 1, 2025 | 351.00 | 353.20 | 347.60 | 349.80 | 347.93 | 0.11% | 720,700 |
| Aug 29, 2025 | 350.40 | 355.20 | 346.20 | 349.40 | 347.53 | 0.06% | 1,247,252 |
| Aug 28, 2025 | 352.80 | 357.20 | 348.00 | 349.20 | 347.33 | -1.02% | 549,600 |
| Aug 27, 2025 | 363.00 | 363.00 | 350.20 | 352.80 | 350.91 | -4.29% | 928,900 |
| Aug 26, 2025 | 366.00 | 371.60 | 364.60 | 368.60 | 366.63 | 0.93% | 3,160,462 |
| Aug 25, 2025 | 359.20 | 367.60 | 357.20 | 365.20 | 363.24 | 2.30% | 832,565 |
| Aug 22, 2025 | 352.20 | 357.40 | 350.60 | 357.00 | 355.09 | 1.88% | 727,195 |
| Aug 21, 2025 | 351.80 | 356.40 | 350.00 | 350.40 | 348.52 | -0.40% | 475,650 |
| Aug 20, 2025 | 350.00 | 352.00 | 345.20 | 351.80 | 349.92 | 0.46% | 386,188 |
| Aug 19, 2025 | 347.40 | 354.00 | 347.00 | 350.20 | 348.32 | 0.81% | 568,650 |
| Aug 18, 2025 | 351.00 | 352.60 | 346.20 | 347.40 | 345.54 | -0.46% | 436,700 |
| Aug 15, 2025 | 353.60 | 353.60 | 348.20 | 349.00 | 347.13 | -1.30% | 502,050 |
| Aug 14, 2025 | 354.80 | 356.40 | 351.80 | 353.60 | 351.71 | 0.45% | 351,510 |
| Aug 13, 2025 | 353.00 | 354.20 | 346.80 | 352.00 | 350.11 | 0.80% | 720,948 |
| Aug 12, 2025 | 353.00 | 353.80 | 347.80 | 349.20 | 347.33 | -0.23% | 402,950 |
| Aug 11, 2025 | 353.00 | 353.00 | 345.60 | 350.00 | 348.12 | -2.78% | 1,006,172 |
| Aug 8, 2025 | 360.20 | 364.20 | 357.20 | 360.00 | 358.07 | -0.06% | 741,198 |
| Aug 7, 2025 | 355.00 | 360.60 | 354.60 | 360.20 | 358.27 | 3.33% | 1,018,543 |
| Aug 6, 2025 | 348.00 | 355.40 | 347.00 | 348.60 | 346.73 | -5.99% | 1,494,252 |
| Aug 5, 2025 | 372.00 | 376.40 | 369.60 | 370.80 | 368.81 | -0.05% | 521,000 |
| Aug 4, 2025 | 364.40 | 371.00 | 363.80 | 371.00 | 369.01 | 0.87% | 325,000 |
| Aug 1, 2025 | 363.60 | 369.60 | 363.60 | 367.80 | 365.83 | 0.66% | 278,803 |
| Jul 31, 2025 | 367.40 | 368.40 | 363.80 | 365.40 | 363.44 | -0.54% | 396,450 |
| Jul 30, 2025 | 365.00 | 368.20 | 361.40 | 367.40 | 365.43 | -0.27% | 301,650 |
| Jul 29, 2025 | 370.00 | 371.00 | 364.20 | 368.40 | 366.43 | -1.13% | 214,384 |
| Jul 28, 2025 | 374.00 | 376.60 | 371.20 | 372.60 | 370.60 | -0.85% | 239,961 |
| Jul 25, 2025 | 384.00 | 384.00 | 373.60 | 375.80 | 373.79 | -2.44% | 463,550 |
| Jul 24, 2025 | 386.40 | 389.00 | 380.80 | 385.20 | 383.14 | 0.52% | 320,790 |
| Jul 23, 2025 | 381.00 | 385.80 | 379.20 | 383.20 | 381.15 | 2.08% | 400,240 |
| Jul 22, 2025 | 372.40 | 378.20 | 371.80 | 375.40 | 373.39 | 0.86% | 246,600 |
| Jul 21, 2025 | 372.20 | 373.20 | 369.00 | 372.20 | 370.21 | -1.85% | 586,500 |
| Jul 18, 2025 | 370.80 | 380.20 | 370.80 | 379.20 | 377.17 | 2.99% | 541,800 |
| Jul 17, 2025 | 366.60 | 371.20 | 362.80 | 368.20 | 366.23 | 0.88% | 643,216 |
| Jul 16, 2025 | 371.80 | 374.00 | 362.20 | 365.00 | 363.04 | -2.67% | 645,450 |
| Jul 15, 2025 | 370.60 | 376.80 | 367.80 | 375.00 | 372.99 | -0.48% | 501,594 |
| Jul 14, 2025 | 378.80 | 378.80 | 371.40 | 376.80 | 374.78 | -0.58% | 491,974 |
| Jul 11, 2025 | 376.00 | 381.60 | 374.60 | 379.00 | 376.97 | 0.74% | 511,396 |
| Jul 10, 2025 | 370.00 | 377.40 | 370.00 | 376.20 | 374.18 | 1.51% | 331,500 |
| Jul 9, 2025 | 376.60 | 376.60 | 369.40 | 370.60 | 368.61 | -1.59% | 558,274 |
| Jul 8, 2025 | 371.00 | 380.80 | 371.00 | 376.60 | 374.58 | 1.62% | 871,350 |
| Jul 7, 2025 | 359.60 | 372.60 | 359.60 | 370.60 | 368.61 | 3.23% | 745,445 |
| Jul 4, 2025 | 358.60 | 360.80 | 351.20 | 359.00 | 357.08 | -0.22% | 288,950 |
| Jul 3, 2025 | 363.40 | 365.00 | 355.20 | 359.80 | 357.87 | -0.99% | 440,522 |
| Jul 2, 2025 | 355.80 | 366.00 | 355.80 | 363.40 | 361.45 | 3.41% | 580,731 |