Yum China Holdings, Inc. - 0M30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.47	46.76	46.76	47.66	46.56	1,462
December 03, 2025	48.35	47.62	47.62	48.4	47.21	744
December 02, 2025	48.49	48.59	48.59	48.59	48.49	233
December 01, 2025	48.15	49.04	48.8	49.24	48.14	850
November 28, 2025	48.47	48.08	48.08	48.55	48.07	766
November 26, 2025	48.16	48.71	48.71	48.84	47.75	294
November 25, 2025	47.4	48.28	48.28	48.6	47.4	1,086
November 24, 2025	48.1	47.99	47.99	48.4	47.97	981
November 21, 2025	47	47.14	48.25	48.3	46.7	247
November 20, 2025	48.5	47.84	47.84	48.58	47.84	545
November 19, 2025	47.53	48	48	48.01	47.36	810
November 18, 2025	46.89	47.73	47.73	47.91	46.54	2,581
November 17, 2025	46.4	46.45	46.45	46.68	46.13	5,105
November 14, 2025	45.99	46.26	46.26	46.49	45.99	439
November 13, 2025	45.85	46.07	46.07	46.14	45.84	465
November 12, 2025	46.01	46.25	46.25	46.35	46.01	821
November 11, 2025	46	45.91	45.91	46.47	45.77	673
November 10, 2025	44.67	45.27	45.27	45.5	44.67	623
November 07, 2025	43.26	43.4	43.4	43.5	43.1	3,971
November 06, 2025	44.3	43.23	43.23	44.3	43.15	228
November 05, 2025	44.2	43.67	43.67	44.66	43.14	811
November 04, 2025	45.4	45.26	45.26	46	43.75	2,396
November 03, 2025	43.31	43.75	43.75	44.11	43.31	244
October 31, 2025	43	43.67	43.67	43.73	43	448
October 30, 2025	43.5	43.9	43.9	43.91	42.97	1,449
October 29, 2025	43.57	43.75	43.75	43.88	43.52	1,925
October 28, 2025	44.13	43.95	43.95	44.25	43.95	403
October 27, 2025	45	44.4	44.4	45.27	44.31	1,015
October 24, 2025	45.49	44.94	44.94	45.71	44.94	135
October 23, 2025	45.44	45.44	45.44	45.6	45.37	623
October 22, 2025	44.98	45.22	45.22	45.36	44.75	1,375
October 21, 2025	44.6	45.17	45.17	45.19	44.6	946
October 20, 2025	43.99	44.64	44.64	44.64	43.99	716
October 17, 2025	43.14	43.92	43.92	43.97	43.1	873
October 16, 2025	43.57	43.46	43.46	43.99	43.42	199
October 15, 2025	43.49	44	44	44	43.49	4,335
October 14, 2025	42.22	43.33	43.33	43.41	42.13	182
October 13, 2025	43.3	43.26	43.26	43.36	42.81	632
October 10, 2025	43.6	42.97	42.97	44.57	42.84	5,154
October 09, 2025	42.7	42.59	42.59	42.79	42.45	5,729
October 08, 2025	42.56	42.4	42.4	42.7	41.72	3,040
October 07, 2025	43.19	42.6	42.6	43.88	42.6	1,565
October 06, 2025	42.5	42.9	42.9	42.93	42.49	2,207
October 03, 2025	42.6	42.39	42.39	42.73	42.39	998
October 02, 2025	42.86	42.69	42.69	43.03	42.68	1,844
October 01, 2025	42.89	43.09	43.09	43.26	42.89	795
September 30, 2025	43.42	42.8	42.8	43.56	42.78	497
September 29, 2025	43.72	43.62	43.62	44.2	43.62	1,761
September 26, 2025	42.7	43.5	43.5	43.52	42.7	2,199
September 25, 2025	43.15	42.93	42.93	43.45	42.93	1,851
September 24, 2025	42.91	43.12	43.12	43.26	42.91	418
September 23, 2025	43	42.81	42.81	43.2	42.75	1,794
September 22, 2025	43.49	43.18	43.18	43.78	42.89	560
September 19, 2025	43.87	43.75	43.75	43.87	43.6	4,094
September 18, 2025	43.87	43.39	43.39	44.08	43.33	1,429
September 17, 2025	44.89	45.03	45.03	45.2	44.4	539
September 16, 2025	45.04	44.71	44.71	45.41	44.68	4,423
September 15, 2025	44.13	43.94	43.94	44.13	43.85	1,097
September 12, 2025	44.77	43.6	43.6	44.77	43.6	11,071
September 11, 2025	45.06	45	45	45.32	45	648

Yum China Holdings, Inc. (0M30.L) LSE