Yum China Holdings, Inc. (HKG:9987)
Hong Kong
· Delayed Price · Currency is HKD 417.40
+8.00 (1.95%)
Mar 10, 2026, 9:49 AM HKT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.40 | 421.80 | 410.60 | 421.60 | 421.60 | 3.49% | 811,172 |
| Mar 5, 2026 | 420.20 | 420.20 | 406.20 | 407.40 | 407.40 | -0.59% | 657,609 |
| Mar 4, 2026 | 401.00 | 410.20 | 401.00 | 409.80 | 409.80 | 0.24% | 718,075 |
| Mar 3, 2026 | 417.60 | 420.40 | 406.60 | 408.80 | 408.80 | -3.13% | 613,237 |
| Mar 2, 2026 | 419.60 | 428.20 | 419.60 | 422.00 | 419.73 | -2.59% | 614,318 |
| Feb 27, 2026 | 434.00 | 435.00 | 428.60 | 433.20 | 430.87 | 0.46% | 2,121,539 |
| Feb 26, 2026 | 442.40 | 442.40 | 430.60 | 431.20 | 428.88 | -1.19% | 545,910 |
| Feb 25, 2026 | 432.40 | 438.20 | 431.80 | 436.40 | 434.05 | 0.37% | 683,648 |
| Feb 24, 2026 | 430.00 | 436.80 | 428.80 | 434.80 | 432.46 | 2.55% | 977,163 |
| Feb 23, 2026 | 416.00 | 427.20 | 416.00 | 424.00 | 421.72 | 0.86% | 584,979 |
| Feb 20, 2026 | 422.80 | 429.80 | 419.60 | 420.40 | 418.14 | 0.82% | 729,562 |
| Feb 16, 2026 | 434.60 | 434.60 | 417.00 | 417.00 | 414.76 | -4.58% | 321,914 |
| Feb 13, 2026 | 430.60 | 439.00 | 424.80 | 437.00 | 434.65 | 0.60% | 955,134 |
| Feb 12, 2026 | 440.00 | 442.80 | 431.40 | 434.40 | 432.06 | -2.51% | 727,841 |
| Feb 11, 2026 | 443.40 | 448.80 | 441.20 | 445.60 | 443.20 | -0.98% | 823,370 |
| Feb 10, 2026 | 447.00 | 451.20 | 444.60 | 450.00 | 447.58 | 1.35% | 756,748 |
| Feb 9, 2026 | 446.00 | 450.20 | 440.60 | 444.00 | 441.61 | 3.11% | 1,183,196 |
| Feb 6, 2026 | 432.80 | 434.80 | 423.00 | 430.60 | 428.29 | -1.51% | 1,608,398 |
| Feb 5, 2026 | 416.20 | 437.20 | 409.40 | 437.20 | 434.85 | 11.42% | 2,603,995 |
| Feb 4, 2026 | 399.00 | 399.00 | 381.40 | 392.40 | 390.29 | -0.56% | 500,917 |
| Feb 3, 2026 | 391.60 | 399.00 | 389.80 | 394.60 | 392.48 | 2.12% | 671,903 |
| Feb 2, 2026 | 389.00 | 389.00 | 382.60 | 386.40 | 384.32 | -0.67% | 513,086 |
| Jan 30, 2026 | 389.80 | 396.80 | 387.60 | 389.00 | 386.91 | -2.31% | 878,197 |
| Jan 29, 2026 | 392.20 | 399.20 | 386.80 | 398.20 | 396.06 | -0.50% | 737,046 |
| Jan 28, 2026 | 389.00 | 400.20 | 389.00 | 400.20 | 398.05 | 3.04% | 941,312 |
| Jan 27, 2026 | 383.60 | 388.60 | 383.40 | 388.40 | 386.31 | 1.73% | 1,022,645 |
| Jan 26, 2026 | 384.20 | 387.00 | 378.40 | 381.80 | 379.75 | -0.31% | 497,433 |
| Jan 23, 2026 | 383.40 | 384.20 | 381.20 | 383.00 | 380.94 | 0.42% | 590,527 |
| Jan 22, 2026 | 377.60 | 381.60 | 376.20 | 381.40 | 379.35 | 1.49% | 592,269 |
| Jan 21, 2026 | 371.00 | 375.80 | 371.00 | 375.80 | 373.78 | 1.08% | 538,902 |
| Jan 20, 2026 | 371.20 | 373.80 | 368.20 | 371.80 | 369.80 | 0.60% | 440,600 |
| Jan 19, 2026 | 371.20 | 375.60 | 365.60 | 369.60 | 367.61 | -1.86% | 706,918 |
| Jan 16, 2026 | 378.40 | 381.60 | 374.80 | 376.60 | 374.58 | 0.64% | 461,433 |
| Jan 15, 2026 | 376.80 | 379.60 | 372.80 | 374.20 | 372.19 | -1.32% | 759,614 |
| Jan 14, 2026 | 378.20 | 380.40 | 377.00 | 379.20 | 377.16 | -0.32% | 436,062 |
| Jan 13, 2026 | 378.80 | 385.00 | 371.20 | 380.40 | 378.35 | 0.42% | 496,337 |
| Jan 12, 2026 | 374.20 | 378.80 | 371.20 | 378.80 | 376.76 | 1.39% | 446,434 |
| Jan 9, 2026 | 371.20 | 375.40 | 369.80 | 373.60 | 371.59 | 0.54% | 465,870 |
| Jan 8, 2026 | 373.00 | 374.20 | 369.80 | 371.60 | 369.60 | -1.28% | 568,510 |
| Jan 7, 2026 | 369.80 | 376.60 | 369.60 | 376.40 | 374.38 | 2.34% | 433,075 |
| Jan 6, 2026 | 367.60 | 369.60 | 363.80 | 367.80 | 365.82 | 0.66% | 680,056 |
| Jan 5, 2026 | 374.40 | 377.60 | 364.00 | 365.40 | 363.44 | -3.33% | 846,593 |
| Jan 2, 2026 | 369.60 | 378.00 | 369.60 | 378.00 | 375.97 | 2.55% | 221,689 |
| Dec 31, 2025 | 368.60 | 374.20 | 366.60 | 368.60 | 366.62 | -0.27% | 528,550 |
| Dec 30, 2025 | 374.80 | 375.80 | 365.80 | 369.60 | 367.61 | -1.39% | 966,983 |
| Dec 29, 2025 | 379.20 | 382.00 | 374.20 | 374.80 | 372.79 | -1.16% | 337,997 |
| Dec 24, 2025 | 374.20 | 381.60 | 374.20 | 379.20 | 377.16 | 0.80% | 283,595 |
| Dec 23, 2025 | 379.60 | 380.60 | 375.40 | 376.20 | 374.18 | 0.11% | 310,862 |
| Dec 22, 2025 | 375.20 | 378.00 | 374.00 | 375.80 | 373.78 | 0.16% | 295,022 |
| Dec 19, 2025 | 373.00 | 376.80 | 372.60 | 375.20 | 373.18 | 0.59% | 877,670 |
| Dec 18, 2025 | 369.80 | 374.60 | 369.40 | 373.00 | 370.99 | 0.76% | 308,732 |
| Dec 17, 2025 | 367.00 | 371.40 | 367.00 | 370.20 | 368.21 | 0.27% | 576,042 |
| Dec 16, 2025 | 374.40 | 374.40 | 368.20 | 369.20 | 367.22 | -2.33% | 472,394 |
| Dec 15, 2025 | 377.00 | 382.20 | 376.60 | 378.00 | 375.97 | 1.02% | 437,211 |
| Dec 12, 2025 | 368.80 | 379.60 | 368.80 | 374.20 | 372.19 | 2.52% | 595,025 |
| Dec 11, 2025 | 368.80 | 370.60 | 364.80 | 365.00 | 363.04 | 0.22% | 592,629 |
| Dec 10, 2025 | 359.40 | 365.20 | 357.00 | 364.20 | 362.24 | 2.02% | 671,988 |
| Dec 9, 2025 | 362.20 | 363.40 | 355.80 | 357.00 | 355.08 | -1.33% | 767,950 |
| Dec 8, 2025 | 362.00 | 363.40 | 359.60 | 361.80 | 359.85 | 0.44% | 1,274,397 |
| Dec 5, 2025 | 363.60 | 363.80 | 358.80 | 360.20 | 358.26 | -1.64% | 1,865,795 |
| Dec 4, 2025 | 372.00 | 372.00 | 363.80 | 366.20 | 364.23 | -2.55% | 800,267 |
| Dec 3, 2025 | 380.00 | 380.00 | 373.60 | 375.80 | 373.78 | -0.63% | 348,159 |
| Dec 2, 2025 | 378.00 | 380.40 | 376.40 | 378.20 | 376.17 | 0.48% | 465,952 |
| Dec 1, 2025 | 376.00 | 379.20 | 372.60 | 376.40 | 374.38 | 0.27% | 685,115 |
| Nov 28, 2025 | 374.20 | 377.80 | 373.60 | 375.40 | 371.52 | 0.11% | 264,563 |
| Nov 27, 2025 | 380.00 | 380.00 | 371.40 | 375.00 | 371.13 | -0.27% | 715,200 |
| Nov 26, 2025 | 379.40 | 379.40 | 375.60 | 376.00 | 372.12 | 0.97% | 645,322 |
| Nov 25, 2025 | 373.40 | 375.00 | 370.80 | 372.40 | 368.55 | -1.01% | 527,613 |
| Nov 24, 2025 | 371.00 | 378.80 | 370.00 | 376.20 | 372.32 | 1.68% | 1,356,059 |
| Nov 21, 2025 | 371.20 | 375.60 | 368.80 | 370.00 | 366.18 | -1.96% | 606,840 |
| Nov 20, 2025 | 376.20 | 380.60 | 373.80 | 377.40 | 373.50 | 1.34% | 741,151 |
| Nov 19, 2025 | 369.00 | 375.80 | 367.00 | 372.40 | 368.55 | 1.64% | 982,867 |
| Nov 18, 2025 | 361.00 | 370.40 | 361.00 | 366.40 | 362.62 | 1.50% | 944,100 |
| Nov 17, 2025 | 357.60 | 361.00 | 354.60 | 361.00 | 357.27 | 0.06% | 427,611 |
| Nov 14, 2025 | 359.00 | 364.40 | 358.40 | 360.80 | 357.07 | 0.45% | 505,650 |
| Nov 13, 2025 | 362.40 | 362.80 | 357.40 | 359.20 | 355.49 | -0.55% | 375,590 |
| Nov 12, 2025 | 357.20 | 361.60 | 356.20 | 361.20 | 357.47 | 1.12% | 360,660 |
| Nov 11, 2025 | 349.80 | 358.80 | 347.60 | 357.20 | 353.51 | 2.35% | 645,865 |
| Nov 10, 2025 | 338.00 | 349.20 | 338.00 | 349.00 | 345.40 | 3.32% | 431,694 |
| Nov 7, 2025 | 335.40 | 339.40 | 334.60 | 337.80 | 334.31 | -0.88% | 493,166 |
| Nov 6, 2025 | 336.80 | 342.80 | 336.40 | 340.80 | 337.28 | -0.58% | 1,863,275 |
| Nov 5, 2025 | 352.00 | 352.00 | 339.60 | 342.80 | 339.26 | -2.61% | 828,667 |
| Nov 4, 2025 | 344.00 | 352.20 | 342.40 | 352.00 | 348.36 | 3.83% | 1,308,351 |
| Nov 3, 2025 | 337.80 | 342.00 | 334.80 | 339.00 | 335.50 | 1.32% | 461,667 |
| Oct 31, 2025 | 343.00 | 343.00 | 334.60 | 334.60 | 331.14 | -1.82% | 670,773 |
| Oct 30, 2025 | 341.00 | 347.20 | 338.20 | 340.80 | 337.28 | -1.62% | 783,573 |
| Oct 28, 2025 | 348.00 | 348.00 | 343.80 | 346.40 | 342.82 | -0.69% | 452,505 |
| Oct 27, 2025 | 353.60 | 354.00 | 347.60 | 348.80 | 345.20 | -1.08% | 340,383 |
| Oct 24, 2025 | 353.00 | 354.00 | 350.00 | 352.60 | 348.96 | -0.11% | 238,351 |
| Oct 23, 2025 | 349.80 | 353.00 | 346.60 | 353.00 | 349.35 | 1.09% | 272,019 |
| Oct 22, 2025 | 350.20 | 350.80 | 346.20 | 349.20 | 345.59 | 0.40% | 331,389 |
| Oct 21, 2025 | 347.80 | 350.80 | 346.00 | 347.80 | 344.21 | 1.87% | 743,250 |
| Oct 20, 2025 | 337.40 | 343.60 | 337.40 | 341.40 | 337.87 | 1.97% | 532,717 |
| Oct 17, 2025 | 339.00 | 340.00 | 333.40 | 334.80 | 331.34 | -1.24% | 413,735 |
| Oct 16, 2025 | 340.00 | 343.00 | 337.00 | 339.00 | 335.50 | 0.89% | 666,045 |
| Oct 15, 2025 | 335.00 | 336.00 | 330.80 | 336.00 | 332.53 | 1.27% | 743,064 |
| Oct 14, 2025 | 339.80 | 340.40 | 330.20 | 331.80 | 328.37 | -2.24% | 522,670 |
| Oct 13, 2025 | 340.00 | 341.00 | 332.40 | 339.40 | 335.90 | -0.82% | 541,539 |
| Oct 10, 2025 | 328.20 | 342.40 | 328.20 | 342.20 | 338.67 | 3.63% | 932,347 |
| Oct 9, 2025 | 330.00 | 332.80 | 329.20 | 330.20 | 326.79 | 0.86% | 486,619 |