Yum China Holdings, Inc. (LON:0M30)
London · Delayed Price · Currency is GBP · Price in USD 44.90
-0.54 (-1.20%)
At close: Oct 24, 2025
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 45.49 | 45.71 | 44.90 | 44.90 | 44.90 | -1.20% | 135 |
| Oct 23, 2025 | 45.44 | 45.60 | 45.28 | 45.45 | 45.45 | 0.78% | 623 |
| Oct 22, 2025 | 44.97 | 45.36 | 44.75 | 45.09 | 45.09 | -0.30% | 1,375 |
| Oct 21, 2025 | 44.60 | 45.23 | 44.50 | 45.23 | 45.23 | 1.03% | 946 |
| Oct 20, 2025 | 44.27 | 44.77 | 43.99 | 44.77 | 44.77 | 1.94% | 716 |
| Oct 17, 2025 | 43.14 | 43.97 | 43.10 | 43.92 | 43.92 | 1.14% | 875 |
| Oct 16, 2025 | 43.57 | 43.99 | 43.42 | 43.42 | 43.42 | -1.32% | 199 |
| Oct 15, 2025 | 43.49 | 44.00 | 43.49 | 44.00 | 44.00 | 1.53% | 4,335 |
| Oct 14, 2025 | 42.22 | 43.41 | 42.13 | 43.33 | 43.33 | 0.18% | 182 |
| Oct 13, 2025 | 43.58 | 43.58 | 42.81 | 43.26 | 43.26 | 0.67% | 632 |
| Oct 10, 2025 | 43.60 | 44.57 | 42.84 | 42.97 | 42.97 | 0.88% | 5,154 |
| Oct 9, 2025 | 42.70 | 42.79 | 42.45 | 42.59 | 42.59 | 0.53% | 5,729 |
| Oct 8, 2025 | 42.00 | 42.88 | 41.72 | 42.37 | 42.37 | -0.54% | 3,040 |
| Oct 7, 2025 | 43.01 | 43.88 | 42.60 | 42.60 | 42.60 | -0.69% | 1,565 |
| Oct 6, 2025 | 42.50 | 42.93 | 42.45 | 42.90 | 42.90 | 1.20% | 2,207 |
| Oct 3, 2025 | 42.60 | 42.73 | 42.34 | 42.39 | 42.39 | -0.84% | 1,001 |
| Oct 2, 2025 | 43.50 | 43.50 | 42.66 | 42.75 | 42.75 | -0.80% | 1,844 |
| Oct 1, 2025 | 42.89 | 43.27 | 42.89 | 43.09 | 43.09 | 0.79% | 795 |
| Sep 30, 2025 | 43.42 | 43.58 | 42.75 | 42.75 | 42.75 | -1.99% | 453 |
| Sep 29, 2025 | 43.72 | 44.24 | 43.62 | 43.62 | 43.62 | 0.50% | 1,761 |
| Sep 26, 2025 | 42.70 | 43.55 | 42.70 | 43.40 | 43.40 | 1.09% | 2,199 |
| Sep 25, 2025 | 43.15 | 43.45 | 42.93 | 42.93 | 42.93 | -0.44% | 1,851 |
| Sep 24, 2025 | 42.70 | 43.26 | 42.70 | 43.12 | 43.12 | 0.72% | 418 |
| Sep 23, 2025 | 43.23 | 43.57 | 42.75 | 42.81 | 42.81 | -0.85% | 1,794 |
| Sep 22, 2025 | 43.20 | 43.83 | 42.89 | 43.18 | 43.18 | -1.31% | 560 |
| Sep 19, 2025 | 43.87 | 43.98 | 43.60 | 43.75 | 43.75 | 0.83% | 4,094 |
| Sep 18, 2025 | 43.87 | 44.09 | 43.33 | 43.39 | 43.39 | -3.64% | 1,429 |
| Sep 17, 2025 | 44.89 | 45.20 | 44.40 | 45.03 | 45.03 | 0.71% | 539 |
| Sep 16, 2025 | 44.46 | 45.46 | 44.20 | 44.71 | 44.71 | 1.96% | 4,423 |
| Sep 15, 2025 | 43.88 | 44.13 | 43.85 | 43.85 | 43.85 | 0.57% | 1,097 |
| Sep 12, 2025 | 44.77 | 44.77 | 43.60 | 43.60 | 43.60 | -3.10% | 11,121 |
| Sep 11, 2025 | 45.06 | 45.32 | 45.00 | 45.00 | 45.00 | 1.47% | 648 |
| Sep 10, 2025 | 44.56 | 44.98 | 44.08 | 44.35 | 44.35 | -0.44% | 875 |
| Sep 9, 2025 | 44.59 | 45.18 | 44.50 | 44.54 | 44.54 | 0.30% | 1,020 |
| Sep 8, 2025 | 44.80 | 44.80 | 44.18 | 44.41 | 44.41 | -1.68% | 1,316 |
| Sep 5, 2025 | 44.97 | 45.42 | 44.90 | 45.17 | 45.17 | 1.56% | 838 |
| Sep 4, 2025 | 44.40 | 44.64 | 43.93 | 44.48 | 44.48 | -0.39% | 1,216 |
| Sep 3, 2025 | 44.49 | 44.65 | 43.75 | 44.65 | 44.65 | 1.83% | 1,566 |
| Sep 2, 2025 | 44.80 | 44.80 | 43.64 | 43.85 | 43.85 | -1.53% | 440 |
| Aug 29, 2025 | 44.75 | 44.85 | 44.53 | 44.53 | 44.29 | 0.12% | 302 |
| Aug 28, 2025 | 44.79 | 44.79 | 44.44 | 44.47 | 44.23 | -0.24% | 2,496 |
| Aug 27, 2025 | 45.80 | 45.80 | 44.54 | 44.58 | 44.34 | -4.11% | 3,408 |
| Aug 26, 2025 | 46.37 | 46.70 | 46.33 | 46.49 | 46.24 | -0.50% | 100,508 |
| Aug 25, 2025 | 46.26 | 46.74 | 46.07 | 46.72 | 46.47 | 1.64% | 349 |
| Aug 22, 2025 | 45.35 | 46.15 | 44.44 | 45.97 | 45.72 | 2.09% | 249 |
| Aug 21, 2025 | 44.60 | 45.03 | 44.60 | 45.03 | 44.79 | 1.10% | 328 |
| Aug 20, 2025 | 44.78 | 44.79 | 44.36 | 44.54 | 44.30 | 0.33% | 378 |
| Aug 19, 2025 | 44.66 | 44.97 | 44.39 | 44.39 | 44.15 | -0.31% | 131 |
| Aug 18, 2025 | 44.62 | 44.86 | 44.27 | 44.53 | 44.29 | -0.34% | 549 |
| Aug 15, 2025 | 44.69 | 44.99 | 44.43 | 44.68 | 44.44 | -0.03% | 379 |