Yum China Holdings, Inc. (HKG:9987)
Hong Kong
· Delayed Price · Currency is HKD 379.20
+8.60 (2.32%)
Apr 29, 2026, 4:08 PM HKT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 370.60 | 381.60 | 370.60 | 380.60 | - | 2.70% | 586,075 |
| Apr 28, 2026 | 379.00 | 379.00 | 368.00 | 370.60 | 370.60 | -2.73% | 699,200 |
| Apr 27, 2026 | 379.20 | 385.00 | 378.60 | 381.00 | 381.00 | -0.31% | 444,456 |
| Apr 24, 2026 | 376.40 | 385.40 | 376.40 | 382.20 | 382.20 | 1.54% | 432,419 |
| Apr 23, 2026 | 382.40 | 382.40 | 374.80 | 376.40 | 376.40 | -1.57% | 478,278 |
| Apr 22, 2026 | 386.20 | 386.20 | 379.60 | 382.40 | 382.40 | -1.39% | 458,281 |
| Apr 21, 2026 | 394.80 | 394.80 | 386.80 | 387.80 | 387.80 | 1.62% | 701,984 |
| Apr 20, 2026 | 377.00 | 384.40 | 377.00 | 381.60 | 381.60 | 1.87% | 395,470 |
| Apr 17, 2026 | 383.60 | 383.60 | 371.40 | 374.60 | 374.60 | -4.39% | 967,485 |
| Apr 16, 2026 | 388.20 | 391.80 | 385.00 | 391.80 | 391.80 | 1.93% | 493,318 |
| Apr 15, 2026 | 387.00 | 392.80 | 383.80 | 384.40 | 384.40 | -0.41% | 746,101 |
| Apr 14, 2026 | 383.00 | 390.60 | 383.00 | 386.00 | 386.00 | -0.36% | 409,804 |
| Apr 13, 2026 | 382.40 | 392.40 | 382.40 | 387.40 | 387.40 | -1.37% | 503,885 |
| Apr 10, 2026 | 397.00 | 397.40 | 391.80 | 392.80 | 392.80 | 0.05% | 424,454 |
| Apr 9, 2026 | 392.00 | 397.80 | 391.40 | 392.60 | 392.60 | 0.41% | 759,496 |
| Apr 8, 2026 | 395.00 | 396.00 | 389.20 | 391.00 | 391.00 | 1.35% | 1,120,702 |
| Apr 2, 2026 | 388.20 | 389.40 | 382.60 | 385.80 | 385.80 | 0.73% | 760,170 |
| Apr 1, 2026 | 388.20 | 390.40 | 381.00 | 383.00 | 383.00 | -0.62% | 1,006,209 |
| Mar 31, 2026 | 387.00 | 387.00 | 377.00 | 385.40 | 385.40 | -0.52% | 894,786 |
| Mar 30, 2026 | 382.40 | 392.40 | 382.40 | 387.40 | 387.40 | -2.32% | 814,424 |
| Mar 27, 2026 | 390.60 | 400.40 | 390.60 | 396.60 | 396.60 | 2.11% | 712,265 |
| Mar 26, 2026 | 407.20 | 410.00 | 385.00 | 388.40 | 388.40 | -4.57% | 1,586,517 |
| Mar 25, 2026 | 412.60 | 414.20 | 402.80 | 407.00 | 407.00 | -1.17% | 715,704 |
| Mar 24, 2026 | 410.00 | 411.80 | 403.60 | 411.80 | 411.80 | 2.03% | 654,861 |
| Mar 23, 2026 | 413.80 | 413.80 | 400.80 | 403.60 | 403.60 | -3.81% | 693,712 |
| Mar 20, 2026 | 423.40 | 427.00 | 416.80 | 419.60 | 419.60 | -0.19% | 658,193 |
| Mar 19, 2026 | 413.80 | 429.20 | 413.80 | 420.40 | 420.40 | -1.50% | 694,123 |
| Mar 18, 2026 | 427.00 | 429.00 | 423.80 | 426.80 | 426.80 | -0.05% | 525,419 |
| Mar 17, 2026 | 422.60 | 432.20 | 422.60 | 427.00 | 427.00 | 2.01% | 788,619 |
| Mar 16, 2026 | 413.00 | 420.80 | 413.00 | 418.60 | 418.60 | 2.25% | 491,741 |
| Mar 13, 2026 | 409.00 | 416.00 | 407.80 | 409.40 | 409.40 | -0.05% | 626,130 |
| Mar 12, 2026 | 412.80 | 417.60 | 404.60 | 409.60 | 409.60 | -1.82% | 659,109 |
| Mar 11, 2026 | 419.60 | 426.00 | 416.40 | 417.20 | 417.20 | 0.43% | 897,889 |
| Mar 10, 2026 | 420.80 | 420.80 | 411.20 | 415.40 | 415.40 | 1.47% | 510,830 |
| Mar 9, 2026 | 409.00 | 410.00 | 401.60 | 409.40 | 409.40 | -2.89% | 1,121,175 |
| 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 |