Yum China Holdings, Inc. (LON:0M30)
London · Delayed Price · Currency is GBP · Price in USD 58.13
+2.78 (5.02%)
At close: Feb 6, 2026
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 56.00 | 58.39 | 54.63 | 58.13 | 58.13 | 5.02% | 2,534 |
| Feb 5, 2026 | 55.00 | 55.64 | 52.73 | 55.35 | 55.35 | 3.87% | 3,375 |
| Feb 4, 2026 | 49.85 | 53.50 | 49.85 | 53.29 | 53.29 | 5.94% | 1,785 |
| Feb 3, 2026 | 50.88 | 51.00 | 49.50 | 50.30 | 50.30 | 0.38% | 943 |
| Feb 2, 2026 | 49.53 | 50.27 | 48.75 | 50.11 | 50.11 | 0.99% | 578 |
| Jan 30, 2026 | 49.65 | 50.44 | 49.27 | 49.62 | 49.62 | -2.15% | 1,012 |
| Jan 29, 2026 | 50.30 | 51.25 | 50.18 | 50.71 | 50.71 | 1.28% | 1,705 |
| Jan 28, 2026 | 51.00 | 51.28 | 50.03 | 50.07 | 50.07 | -0.57% | 1,179 |
| Jan 27, 2026 | 49.60 | 50.36 | 49.60 | 50.36 | 50.36 | 3.63% | 1,150 |
| Jan 26, 2026 | 48.70 | 49.40 | 48.50 | 48.59 | 48.59 | -0.51% | 756 |
| Jan 23, 2026 | 49.56 | 49.56 | 48.63 | 48.84 | 48.84 | -1.12% | 701 |
| Jan 22, 2026 | 48.56 | 49.69 | 48.56 | 49.39 | 49.39 | 1.63% | 349 |
| Jan 21, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 2.37% | 737 |
| Jan 20, 2026 | 47.45 | 48.19 | 47.19 | 47.47 | 47.47 | -0.05% | 1,426 |
| Jan 16, 2026 | 48.18 | 48.54 | 47.10 | 47.50 | 47.50 | -2.04% | 2,131 |
| Jan 15, 2026 | 47.84 | 48.49 | 47.29 | 48.49 | 48.49 | 1.93% | 1,181 |
| Jan 14, 2026 | 48.53 | 48.53 | 47.54 | 47.57 | 47.57 | -1.10% | 345 |
| Jan 13, 2026 | 48.38 | 48.86 | 48.10 | 48.10 | 48.10 | -1.49% | 323 |
| Jan 12, 2026 | 48.10 | 49.25 | 48.10 | 48.83 | 48.83 | 3.82% | 456 |
| Jan 9, 2026 | 48.10 | 48.39 | 47.03 | 47.03 | 47.03 | -1.99% | 187 |
| Jan 8, 2026 | 47.17 | 48.02 | 47.17 | 47.99 | 47.99 | 0.62% | 1,471 |
| Jan 7, 2026 | 48.14 | 48.67 | 47.69 | 47.69 | 47.69 | 0.29% | 42 |
| Jan 6, 2026 | 47.00 | 47.86 | 47.00 | 47.55 | 47.55 | 1.46% | 980 |
| Jan 5, 2026 | 47.64 | 47.77 | 46.77 | 46.87 | 46.87 | -2.65% | 1,851 |
| Jan 2, 2026 | 48.36 | 48.64 | 47.83 | 48.15 | 48.15 | 0.85% | 829 |
| Dec 31, 2025 | 47.71 | 47.78 | 47.29 | 47.74 | 47.74 | 0.20% | 181 |
| Dec 30, 2025 | 48.63 | 48.68 | 47.51 | 47.64 | 47.64 | -2.00% | 784 |
| Dec 29, 2025 | 48.47 | 48.71 | 48.16 | 48.61 | 48.61 | -1.11% | 209 |
| Dec 24, 2025 | 48.42 | 49.22 | 48.33 | 49.16 | 49.16 | 1.35% | 146 |
| Dec 23, 2025 | 48.23 | 48.65 | 48.23 | 48.50 | 48.50 | 0.16% | 275 |
| Dec 22, 2025 | 48.41 | 48.74 | 48.18 | 48.42 | 48.42 | -0.50% | 336 |
| Dec 19, 2025 | 48.50 | 48.67 | 47.99 | 48.67 | 48.67 | 0.95% | 324 |
| Dec 18, 2025 | 47.61 | 48.43 | 47.61 | 48.21 | 48.21 | 0.83% | 796 |
| Dec 17, 2025 | 47.45 | 47.90 | 47.41 | 47.82 | 47.82 | 0.80% | 167 |
| Dec 16, 2025 | 48.67 | 48.67 | 47.34 | 47.44 | 47.44 | -1.13% | 1,073 |
| Dec 15, 2025 | 49.00 | 49.85 | 47.89 | 47.98 | 47.98 | -1.28% | 170 |
| Dec 12, 2025 | 48.00 | 48.97 | 48.00 | 48.60 | 48.60 | 1.39% | 613 |
| Dec 11, 2025 | 47.18 | 47.94 | 47.05 | 47.94 | 47.94 | 1.82% | 398 |
| 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 |