Yum China Holdings, Inc. (HKG:9987)
341.00
+1.20 (0.35%)
Sep 30, 2025, 4:08 PM HKT
Yum China Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 341.20 | 341.20 | 336.00 | 340.00 | 340.00 | 0.06% | 280,320 |
Sep 29, 2025 | 336.60 | 341.80 | 336.60 | 339.80 | 339.80 | 1.31% | 236,440 |
Sep 26, 2025 | 337.80 | 338.00 | 333.60 | 335.40 | 335.40 | -0.71% | 303,450 |
Sep 25, 2025 | 338.20 | 340.60 | 335.00 | 337.80 | 337.80 | 0.78% | 514,350 |
Sep 24, 2025 | 334.40 | 336.00 | 331.40 | 335.20 | 335.20 | 0.30% | 366,700 |
Sep 23, 2025 | 338.40 | 338.60 | 332.80 | 334.20 | 334.20 | -1.24% | 470,349 |
Sep 22, 2025 | 342.60 | 343.40 | 336.40 | 338.40 | 338.40 | -0.88% | 589,348 |
Sep 19, 2025 | 343.40 | 343.40 | 340.40 | 341.40 | 341.40 | -1.44% | 803,562 |
Sep 18, 2025 | 349.00 | 351.00 | 344.20 | 346.40 | 346.40 | -1.76% | 750,060 |
Sep 17, 2025 | 349.60 | 353.20 | 349.00 | 352.60 | 352.60 | 0.86% | 436,083 |
Sep 16, 2025 | 343.00 | 351.80 | 341.00 | 349.60 | 349.60 | 2.16% | 1,116,062 |
Sep 15, 2025 | 344.40 | 345.20 | 338.40 | 342.20 | 342.20 | -2.67% | 977,828 |
Sep 12, 2025 | 355.40 | 356.60 | 348.60 | 351.60 | 351.60 | -0.85% | 685,399 |
Sep 11, 2025 | 348.40 | 354.60 | 344.00 | 354.60 | 354.60 | 1.78% | 641,382 |
Sep 10, 2025 | 345.60 | 351.80 | 345.60 | 348.40 | 348.40 | 0.81% | 611,240 |
Sep 9, 2025 | 349.80 | 351.00 | 343.20 | 345.60 | 345.60 | -2.21% | 809,813 |
Sep 8, 2025 | 350.80 | 353.60 | 349.40 | 353.40 | 353.40 | 1.55% | 450,636 |
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 |