Yum China Holdings, Inc. (LON:0M30)
London · Delayed Price · Currency is GBP · Price in USD 45.03
+0.32 (0.71%)
At close: Sep 17, 2025
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 45.30 | 45.61 | 44.67 | 44.69 | 44.45 | -1.20% | 640 |
| Aug 13, 2025 | 44.65 | 45.34 | 44.65 | 45.24 | 44.99 | 0.70% | 604 |
| Aug 12, 2025 | 44.77 | 44.92 | 44.47 | 44.92 | 44.68 | 0.55% | 360 |
| Aug 11, 2025 | 44.91 | 45.42 | 44.37 | 44.68 | 44.43 | 0.49% | 3,066 |
| Aug 8, 2025 | 45.65 | 45.72 | 44.30 | 44.46 | 44.22 | -3.23% | 800 |
| Aug 7, 2025 | 45.65 | 45.98 | 45.32 | 45.94 | 45.69 | 2.23% | 210 |
| Aug 6, 2025 | 44.80 | 45.16 | 44.61 | 44.94 | 44.70 | 2.09% | 132 |
| Aug 5, 2025 | 47.91 | 47.91 | 43.74 | 44.02 | 43.78 | -5.70% | 4,927 |
| Aug 4, 2025 | 47.70 | 47.70 | 46.59 | 46.68 | 46.43 | 0.73% | 1,017 |
| Aug 1, 2025 | 46.50 | 46.68 | 46.14 | 46.35 | 46.10 | -0.89% | 917 |
| Jul 31, 2025 | 46.25 | 46.99 | 46.22 | 46.76 | 46.51 | -0.15% | 158 |
| Jul 30, 2025 | 46.30 | 46.86 | 46.30 | 46.83 | 46.58 | 0.51% | 1,268 |
| Jul 29, 2025 | 47.11 | 47.25 | 46.49 | 46.59 | 46.34 | -0.72% | 1,178 |
| Jul 28, 2025 | 47.74 | 47.90 | 46.93 | 46.93 | 46.68 | -1.75% | 1,259 |
| Jul 25, 2025 | 48.27 | 48.27 | 47.62 | 47.77 | 47.51 | -1.69% | 329 |
| Jul 24, 2025 | 49.25 | 49.30 | 48.55 | 48.59 | 48.33 | -0.65% | 773 |
| Jul 23, 2025 | 48.72 | 49.21 | 48.64 | 48.91 | 48.64 | 0.92% | 322 |
| Jul 22, 2025 | 48.13 | 48.48 | 47.68 | 48.46 | 48.20 | 1.55% | 429 |
| Jul 21, 2025 | 47.26 | 47.76 | 47.10 | 47.72 | 47.46 | 1.71% | 538 |
| Jul 18, 2025 | 47.69 | 47.69 | 46.75 | 46.92 | 46.67 | -0.76% | 149 |
| Jul 17, 2025 | 46.61 | 47.33 | 46.57 | 47.28 | 47.02 | 0.63% | 125 |
| Jul 16, 2025 | 46.49 | 46.98 | 46.22 | 46.98 | 46.73 | -0.08% | 407 |
| Jul 15, 2025 | 47.63 | 47.87 | 46.85 | 47.02 | 46.76 | -1.05% | 556 |
| Jul 14, 2025 | 47.71 | 47.97 | 47.46 | 47.52 | 47.26 | -0.01% | 356 |
| Jul 11, 2025 | 47.71 | 48.15 | 47.21 | 47.52 | 47.27 | -1.53% | 886 |
| Jul 10, 2025 | 47.99 | 48.35 | 47.43 | 48.26 | 48.00 | 2.68% | 912 |
| Jul 9, 2025 | 46.86 | 47.09 | 46.57 | 47.00 | 46.75 | -1.53% | 309 |
| Jul 8, 2025 | 48.44 | 48.45 | 47.28 | 47.73 | 47.47 | 0.19% | 615 |