Yum China Holdings, Inc. (HKG:9987)
Hong Kong
· Delayed Price · Currency is HKD 360.20
-6.00 (-1.64%)
At close: Dec 5, 2025
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 363.60 | 363.80 | 358.80 | 360.20 | 360.20 | -1.64% | 1,865,795 |
| Dec 4, 2025 | 372.00 | 372.00 | 363.80 | 366.20 | 366.20 | -2.55% | 800,267 |
| Dec 3, 2025 | 380.00 | 380.00 | 373.60 | 375.80 | 375.80 | -0.63% | 348,159 |
| Dec 2, 2025 | 378.00 | 380.40 | 376.40 | 378.20 | 378.20 | 0.48% | 465,952 |
| Dec 1, 2025 | 376.00 | 379.20 | 372.60 | 376.40 | 376.40 | 0.27% | 685,115 |
| Nov 28, 2025 | 374.20 | 377.80 | 373.60 | 375.40 | 373.53 | 0.11% | 264,563 |
| Nov 27, 2025 | 380.00 | 380.00 | 371.40 | 375.00 | 373.13 | -0.27% | 715,200 |
| Nov 26, 2025 | 379.40 | 379.40 | 375.60 | 376.00 | 374.13 | 0.97% | 645,322 |
| Nov 25, 2025 | 373.40 | 375.00 | 370.80 | 372.40 | 370.55 | -1.01% | 527,613 |
| Nov 24, 2025 | 371.00 | 378.80 | 370.00 | 376.20 | 374.33 | 1.68% | 1,356,059 |
| Nov 21, 2025 | 371.20 | 375.60 | 368.80 | 370.00 | 368.16 | -1.96% | 606,840 |
| Nov 20, 2025 | 376.20 | 380.60 | 373.80 | 377.40 | 375.52 | 1.34% | 741,151 |
| Nov 19, 2025 | 369.00 | 375.80 | 367.00 | 372.40 | 370.55 | 1.64% | 982,867 |
| Nov 18, 2025 | 361.00 | 370.40 | 361.00 | 366.40 | 364.58 | 1.50% | 944,100 |
| Nov 17, 2025 | 357.60 | 361.00 | 354.60 | 361.00 | 359.20 | 0.06% | 427,611 |
| Nov 14, 2025 | 359.00 | 364.40 | 358.40 | 360.80 | 359.00 | 0.45% | 505,650 |
| Nov 13, 2025 | 362.40 | 362.80 | 357.40 | 359.20 | 357.41 | -0.55% | 375,590 |
| Nov 12, 2025 | 357.20 | 361.60 | 356.20 | 361.20 | 359.40 | 1.12% | 360,660 |
| Nov 11, 2025 | 349.80 | 358.80 | 347.60 | 357.20 | 355.42 | 2.35% | 645,865 |
| Nov 10, 2025 | 338.00 | 349.20 | 338.00 | 349.00 | 347.26 | 3.32% | 431,694 |
| Nov 7, 2025 | 335.40 | 339.40 | 334.60 | 337.80 | 336.12 | -0.88% | 493,166 |
| Nov 6, 2025 | 336.80 | 342.80 | 336.40 | 340.80 | 339.10 | -0.58% | 1,863,275 |
| Nov 5, 2025 | 352.00 | 352.00 | 339.60 | 342.80 | 341.09 | -2.61% | 828,667 |
| Nov 4, 2025 | 344.00 | 352.20 | 342.40 | 352.00 | 350.25 | 3.83% | 1,308,351 |
| Nov 3, 2025 | 337.80 | 342.00 | 334.80 | 339.00 | 337.31 | 1.32% | 461,667 |
| Oct 31, 2025 | 343.00 | 343.00 | 334.60 | 334.60 | 332.93 | -1.82% | 670,773 |
| Oct 30, 2025 | 341.00 | 347.20 | 338.20 | 340.80 | 339.10 | -1.62% | 783,573 |
| Oct 28, 2025 | 348.00 | 348.00 | 343.80 | 346.40 | 344.68 | -0.69% | 452,505 |
| Oct 27, 2025 | 353.60 | 354.00 | 347.60 | 348.80 | 347.06 | -1.08% | 340,383 |
| Oct 24, 2025 | 353.00 | 354.00 | 350.00 | 352.60 | 350.84 | -0.11% | 238,351 |
| Oct 23, 2025 | 349.80 | 353.00 | 346.60 | 353.00 | 351.24 | 1.09% | 272,019 |
| Oct 22, 2025 | 350.20 | 350.80 | 346.20 | 349.20 | 347.46 | 0.40% | 331,389 |
| Oct 21, 2025 | 347.80 | 350.80 | 346.00 | 347.80 | 346.07 | 1.87% | 743,250 |
| Oct 20, 2025 | 337.40 | 343.60 | 337.40 | 341.40 | 339.70 | 1.97% | 532,717 |
| Oct 17, 2025 | 339.00 | 340.00 | 333.40 | 334.80 | 333.13 | -1.24% | 413,735 |
| Oct 16, 2025 | 340.00 | 343.00 | 337.00 | 339.00 | 337.31 | 0.89% | 666,045 |
| Oct 15, 2025 | 335.00 | 336.00 | 330.80 | 336.00 | 334.33 | 1.27% | 743,064 |
| Oct 14, 2025 | 339.80 | 340.40 | 330.20 | 331.80 | 330.15 | -2.24% | 522,670 |
| Oct 13, 2025 | 340.00 | 341.00 | 332.40 | 339.40 | 337.71 | -0.82% | 541,539 |
| Oct 10, 2025 | 328.20 | 342.40 | 328.20 | 342.20 | 340.50 | 3.63% | 932,347 |
| Oct 9, 2025 | 330.00 | 332.80 | 329.20 | 330.20 | 328.56 | 0.86% | 486,619 |
| Oct 8, 2025 | 330.60 | 335.00 | 324.80 | 327.40 | 325.77 | -0.67% | 419,107 |
| Oct 6, 2025 | 333.00 | 333.40 | 328.80 | 329.60 | 327.96 | -0.66% | 253,205 |
| Oct 3, 2025 | 335.00 | 337.40 | 329.00 | 331.80 | 330.15 | -1.07% | 336,948 |
| Oct 2, 2025 | 337.60 | 337.60 | 333.60 | 335.40 | 333.73 | -1.64% | 498,661 |
| Sep 30, 2025 | 341.20 | 342.20 | 336.00 | 341.00 | 339.30 | 0.35% | 504,520 |
| Sep 29, 2025 | 336.60 | 341.80 | 336.60 | 339.80 | 338.11 | 1.31% | 263,640 |
| Sep 26, 2025 | 337.80 | 338.00 | 333.60 | 335.40 | 333.73 | -0.71% | 303,450 |
| Sep 25, 2025 | 338.20 | 340.60 | 335.00 | 337.80 | 336.12 | 0.78% | 514,350 |
| Sep 24, 2025 | 334.40 | 336.00 | 331.40 | 335.20 | 333.53 | 0.30% | 366,700 |
| Sep 23, 2025 | 338.40 | 338.60 | 332.80 | 334.20 | 332.54 | -1.24% | 470,349 |
| Sep 22, 2025 | 342.60 | 343.40 | 336.40 | 338.40 | 336.72 | -0.88% | 589,348 |
| Sep 19, 2025 | 343.40 | 343.40 | 340.40 | 341.40 | 339.70 | -1.44% | 803,562 |
| Sep 18, 2025 | 349.00 | 351.00 | 344.20 | 346.40 | 344.68 | -1.76% | 750,060 |
| Sep 17, 2025 | 349.60 | 353.20 | 349.00 | 352.60 | 350.84 | 0.86% | 436,083 |
| Sep 16, 2025 | 343.00 | 351.80 | 341.00 | 349.60 | 347.86 | 2.16% | 1,116,062 |
| Sep 15, 2025 | 344.40 | 345.20 | 338.40 | 342.20 | 340.50 | -2.67% | 977,828 |
| Sep 12, 2025 | 355.40 | 356.60 | 348.60 | 351.60 | 349.85 | -0.85% | 685,399 |
| Sep 11, 2025 | 348.40 | 354.60 | 344.00 | 354.60 | 352.84 | 1.78% | 641,382 |
| Sep 10, 2025 | 345.60 | 351.80 | 345.60 | 348.40 | 346.67 | 0.81% | 611,240 |
| Sep 9, 2025 | 349.80 | 351.00 | 343.20 | 345.60 | 343.88 | -2.21% | 809,813 |
| Sep 8, 2025 | 350.80 | 353.60 | 349.40 | 353.40 | 351.64 | 1.55% | 450,636 |
| Sep 5, 2025 | 350.00 | 351.60 | 346.20 | 348.00 | 346.27 | 0.17% | 348,896 |
| Sep 4, 2025 | 346.40 | 347.80 | 343.40 | 347.40 | 345.67 | 1.88% | 862,751 |
| Sep 3, 2025 | 347.00 | 349.40 | 340.00 | 341.00 | 339.30 | -2.79% | 1,467,500 |
| Sep 2, 2025 | 347.60 | 354.40 | 347.60 | 350.80 | 349.05 | 0.29% | 1,037,215 |
| Sep 1, 2025 | 351.00 | 353.20 | 347.60 | 349.80 | 348.06 | 0.11% | 720,700 |
| Aug 29, 2025 | 350.40 | 355.20 | 346.20 | 349.40 | 345.80 | 0.06% | 1,247,252 |
| Aug 28, 2025 | 352.80 | 357.20 | 348.00 | 349.20 | 345.60 | -1.02% | 549,600 |
| Aug 27, 2025 | 363.00 | 363.00 | 350.20 | 352.80 | 349.16 | -4.29% | 928,900 |
| Aug 26, 2025 | 366.00 | 371.60 | 364.60 | 368.60 | 364.80 | 0.93% | 3,160,462 |
| Aug 25, 2025 | 359.20 | 367.60 | 357.20 | 365.20 | 361.44 | 2.30% | 832,565 |
| Aug 22, 2025 | 352.20 | 357.40 | 350.60 | 357.00 | 353.32 | 1.88% | 727,195 |
| Aug 21, 2025 | 351.80 | 356.40 | 350.00 | 350.40 | 346.79 | -0.40% | 475,650 |
| Aug 20, 2025 | 350.00 | 352.00 | 345.20 | 351.80 | 348.17 | 0.46% | 386,188 |
| Aug 19, 2025 | 347.40 | 354.00 | 347.00 | 350.20 | 346.59 | 0.81% | 568,650 |
| Aug 18, 2025 | 351.00 | 352.60 | 346.20 | 347.40 | 343.82 | -0.46% | 436,700 |
| Aug 15, 2025 | 353.60 | 353.60 | 348.20 | 349.00 | 345.40 | -1.30% | 502,050 |
| Aug 14, 2025 | 354.80 | 356.40 | 351.80 | 353.60 | 349.96 | 0.45% | 351,510 |
| Aug 13, 2025 | 353.00 | 354.20 | 346.80 | 352.00 | 348.37 | 0.80% | 720,948 |
| Aug 12, 2025 | 353.00 | 353.80 | 347.80 | 349.20 | 345.60 | -0.23% | 402,950 |
| Aug 11, 2025 | 353.00 | 353.00 | 345.60 | 350.00 | 346.39 | -2.78% | 1,006,172 |
| Aug 8, 2025 | 360.20 | 364.20 | 357.20 | 360.00 | 356.29 | -0.06% | 741,198 |
| Aug 7, 2025 | 355.00 | 360.60 | 354.60 | 360.20 | 356.49 | 3.33% | 1,018,543 |
| Aug 6, 2025 | 348.00 | 355.40 | 347.00 | 348.60 | 345.01 | -5.99% | 1,494,252 |
| Aug 5, 2025 | 372.00 | 376.40 | 369.60 | 370.80 | 366.98 | -0.05% | 521,000 |
| Aug 4, 2025 | 364.40 | 371.00 | 363.80 | 371.00 | 367.18 | 0.87% | 325,000 |
| Aug 1, 2025 | 363.60 | 369.60 | 363.60 | 367.80 | 364.01 | 0.66% | 278,803 |
| Jul 31, 2025 | 367.40 | 368.40 | 363.80 | 365.40 | 361.63 | -0.54% | 396,450 |
| Jul 30, 2025 | 365.00 | 368.20 | 361.40 | 367.40 | 363.61 | -0.27% | 301,650 |
| Jul 29, 2025 | 370.00 | 371.00 | 364.20 | 368.40 | 364.60 | -1.13% | 214,384 |
| Jul 28, 2025 | 374.00 | 376.60 | 371.20 | 372.60 | 368.76 | -0.85% | 239,961 |
| Jul 25, 2025 | 384.00 | 384.00 | 373.60 | 375.80 | 371.93 | -2.44% | 463,550 |
| Jul 24, 2025 | 386.40 | 389.00 | 380.80 | 385.20 | 381.23 | 0.52% | 320,790 |
| Jul 23, 2025 | 381.00 | 385.80 | 379.20 | 383.20 | 379.25 | 2.08% | 400,240 |
| Jul 22, 2025 | 372.40 | 378.20 | 371.80 | 375.40 | 371.53 | 0.86% | 246,600 |
| Jul 21, 2025 | 372.20 | 373.20 | 369.00 | 372.20 | 368.36 | -1.85% | 586,500 |
| Jul 18, 2025 | 370.80 | 380.20 | 370.80 | 379.20 | 375.29 | 2.99% | 541,800 |
| Jul 17, 2025 | 366.60 | 371.20 | 362.80 | 368.20 | 364.41 | 0.88% | 643,216 |
| Jul 16, 2025 | 371.80 | 374.00 | 362.20 | 365.00 | 361.24 | -2.67% | 645,450 |