Yum China Holdings, Inc. (LON:0M30)
London · Delayed Price · Currency is GBP · Price in USD 47.43
+0.35 (0.74%)
Dec 11, 2025, 4:41 PM BST
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 46.52 | 47.08 | 46.29 | 47.08 | 47.08 | 2.24% | 188 |
| Dec 9, 2025 | 45.98 | 46.21 | 45.62 | 46.05 | 46.05 | -0.50% | 494 |
| Dec 8, 2025 | 46.72 | 46.88 | 46.28 | 46.28 | 46.28 | -0.37% | 1,063 |
| Dec 5, 2025 | 46.54 | 46.55 | 46.19 | 46.45 | 46.45 | -0.65% | 547 |
| Dec 4, 2025 | 47.47 | 47.66 | 46.56 | 46.76 | 46.76 | -1.81% | 1,464 |
| Dec 3, 2025 | 48.35 | 48.40 | 47.21 | 47.62 | 47.62 | -1.96% | 744 |
| Dec 2, 2025 | 48.49 | 48.70 | 48.39 | 48.57 | 48.57 | -0.59% | 233 |
| Dec 1, 2025 | 48.15 | 49.24 | 48.14 | 48.86 | 48.62 | 1.61% | 850 |
| Nov 28, 2025 | 48.47 | 48.63 | 48.07 | 48.08 | 47.85 | -1.29% | 781 |
| Nov 26, 2025 | 48.16 | 48.94 | 47.75 | 48.71 | 48.47 | 0.90% | 574 |
| Nov 25, 2025 | 47.40 | 48.60 | 47.38 | 48.28 | 48.04 | 0.75% | 1,086 |
| Nov 24, 2025 | 48.10 | 48.40 | 47.83 | 47.92 | 47.69 | -0.69% | 981 |
| Nov 21, 2025 | 47.00 | 48.30 | 46.70 | 48.25 | 48.01 | 0.87% | 261 |
| Nov 20, 2025 | 48.50 | 48.58 | 47.81 | 47.84 | 47.60 | -0.35% | 546 |
| Nov 19, 2025 | 47.62 | 48.01 | 47.05 | 48.01 | 47.77 | 0.58% | 810 |
| Nov 18, 2025 | 46.89 | 47.91 | 46.54 | 47.73 | 47.49 | 2.72% | 2,581 |
| Nov 17, 2025 | 46.40 | 46.68 | 46.13 | 46.46 | 46.23 | 0.78% | 5,105 |
| Nov 14, 2025 | 45.89 | 46.50 | 45.89 | 46.10 | 45.87 | 0.07% | 439 |
| Nov 13, 2025 | 45.85 | 46.36 | 45.80 | 46.07 | 45.84 | -0.39% | 465 |
| Nov 12, 2025 | 46.01 | 46.37 | 45.80 | 46.25 | 46.02 | 0.74% | 821 |
| Nov 11, 2025 | 46.00 | 46.47 | 45.77 | 45.91 | 45.69 | 1.42% | 673 |
| Nov 10, 2025 | 44.67 | 45.50 | 44.67 | 45.27 | 45.05 | 4.31% | 623 |
| Nov 7, 2025 | 42.60 | 43.59 | 42.50 | 43.40 | 43.19 | 0.39% | 3,982 |
| Nov 6, 2025 | 44.50 | 44.50 | 43.14 | 43.23 | 43.02 | -1.01% | 235 |
| Nov 5, 2025 | 44.20 | 44.66 | 43.14 | 43.67 | 43.46 | -2.87% | 811 |
| Nov 4, 2025 | 45.40 | 46.00 | 43.75 | 44.96 | 44.74 | 2.05% | 2,396 |
| Nov 3, 2025 | 43.31 | 44.11 | 43.31 | 44.06 | 43.84 | 0.89% | 244 |
| Oct 31, 2025 | 43.00 | 43.73 | 43.00 | 43.67 | 43.45 | -0.53% | 448 |
| Oct 30, 2025 | 43.08 | 43.93 | 42.97 | 43.90 | 43.68 | 0.34% | 1,449 |
| Oct 29, 2025 | 43.57 | 43.88 | 43.52 | 43.75 | 43.54 | -0.46% | 1,925 |
| Oct 28, 2025 | 44.13 | 44.25 | 43.93 | 43.95 | 43.73 | -0.72% | 384 |
| Oct 27, 2025 | 45.00 | 45.27 | 44.27 | 44.27 | 44.05 | -1.40% | 1,015 |
| Oct 24, 2025 | 45.49 | 45.71 | 44.90 | 44.90 | 44.68 | -1.20% | 135 |
| Oct 23, 2025 | 45.44 | 45.60 | 45.28 | 45.45 | 45.22 | 0.78% | 623 |
| Oct 22, 2025 | 44.97 | 45.36 | 44.75 | 45.09 | 44.87 | -0.30% | 1,375 |
| Oct 21, 2025 | 44.60 | 45.23 | 44.50 | 45.23 | 45.01 | 1.03% | 946 |
| Oct 20, 2025 | 44.27 | 44.77 | 43.99 | 44.77 | 44.55 | 1.94% | 716 |
| Oct 17, 2025 | 43.14 | 43.97 | 43.10 | 43.92 | 43.70 | 1.14% | 875 |
| Oct 16, 2025 | 43.57 | 43.99 | 43.42 | 43.42 | 43.21 | -1.32% | 199 |
| Oct 15, 2025 | 43.49 | 44.00 | 43.49 | 44.00 | 43.78 | 1.53% | 4,335 |
| Oct 14, 2025 | 42.22 | 43.41 | 42.13 | 43.33 | 43.12 | 0.18% | 182 |
| Oct 13, 2025 | 43.58 | 43.58 | 42.81 | 43.26 | 43.04 | 0.67% | 632 |
| Oct 10, 2025 | 43.60 | 44.57 | 42.84 | 42.97 | 42.76 | 0.88% | 5,154 |
| Oct 9, 2025 | 42.70 | 42.79 | 42.45 | 42.59 | 42.39 | 0.53% | 5,729 |
| Oct 8, 2025 | 42.00 | 42.88 | 41.72 | 42.37 | 42.16 | -0.54% | 3,040 |
| Oct 7, 2025 | 43.01 | 43.88 | 42.60 | 42.60 | 42.39 | -0.69% | 1,565 |
| Oct 6, 2025 | 42.50 | 42.93 | 42.45 | 42.90 | 42.69 | 1.20% | 2,207 |
| Oct 3, 2025 | 42.60 | 42.73 | 42.34 | 42.39 | 42.18 | -0.84% | 1,001 |
| Oct 2, 2025 | 43.50 | 43.50 | 42.66 | 42.75 | 42.54 | -0.80% | 1,844 |
| Oct 1, 2025 | 42.89 | 43.27 | 42.89 | 43.09 | 42.88 | 0.79% | 795 |