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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.01	53.95	53.95	54.47	53.88	153
February 19, 2026	54.5	54.56	54.56	55.5	54.5	533
February 18, 2026	54.66	55.68	55.68	55.83	54.66	242
February 17, 2026	53.8	54.85	54.85	55.5	53.8	362
February 13, 2026	55.6	55.15	55.15	55.62	54.1	6,264
February 12, 2026	54.82	54.54	54.54	55.69	53.49	1,371
February 11, 2026	57.38	56.54	56.54	57.38	56.19	318
February 10, 2026	58	56.9	56.9	58	56.64	1,266
February 09, 2026	56.7	57.45	57.45	57.82	56.7	1,156
February 06, 2026	54.63	58.13	58.13	58.27	54.63	2,334
February 05, 2026	55.44	55.51	55.51	55.64	52.73	3,375
February 04, 2026	52.5	53.14	53.14	53.5	50.4	1,785
February 03, 2026	51	50.27	50.27	51	49.5	943
February 02, 2026	48.75	50.11	50.11	50.21	48.75	578
January 30, 2026	49.78	49.27	49.27	50.44	49.27	1,012
January 29, 2026	50.73	50.72	50.72	51.18	50.18	1,705
January 28, 2026	51	50.09	50.09	51.2	50.07	1,179
January 27, 2026	49.6	50.36	50.36	50.36	49.6	1,148
January 26, 2026	48.7	48.59	48.59	49.4	48.5	756
January 23, 2026	49.56	48.83	48.83	49.56	48.7	701
January 22, 2026	48.56	49.39	49.39	49.69	48.56	349
January 21, 2026	48.41	48.6	48.6	48.6	48.2	737
January 20, 2026	47.45	47.47	47.47	48.18	47.19	1,426
January 16, 2026	48.18	47.5	47.5	48.52	47.1	2,121
January 15, 2026	47.5	48.49	48.49	48.49	47.42	1,166
January 14, 2026	48.53	48.17	48.17	48.53	47.68	84
January 13, 2026	48.38	48.1	48.1	48.86	48.1	323
January 12, 2026	48.2	48.83	48.83	49.15	48.17	456
January 09, 2026	48.1	47.14	47.14	48.1	47.03	187
January 08, 2026	47.17	47.99	47.99	48.02	47.17	1,471
January 07, 2026	47.71	47.69	47.69	47.71	47.69	42
January 06, 2026	47.02	47.55	47.55	47.86	47	980
January 05, 2026	47.44	46.95	46.95	47.49	46.77	1,851
January 02, 2026	48.36	48.15	48.15	48.47	47.92	601
December 31, 2025	47.71	47.73	47.73	47.78	47.29	181
December 30, 2025	48	47.64	47.64	48.1	47.51	784
December 29, 2025	48.47	48.61	48.61	48.71	48.47	209
December 24, 2025	48.42	49.16	49.16	49.22	48.42	146
December 23, 2025	48.58	48.5	48.5	48.65	48.4	275
December 22, 2025	48.41	48.42	48.42	48.43	48.21	336
December 19, 2025	48.5	48.67	48.67	48.67	48.43	152
December 18, 2025	47.77	48.43	48.43	48.43	47.77	796
December 17, 2025	47.45	47.9	47.9	47.9	47.41	167
December 16, 2025	47.53	47.44	47.44	47.71	47.34	1,073
December 15, 2025	48.3	47.89	47.89	48.43	47.89	170
December 12, 2025	48.4	48.6	48.6	48.97	48.21	613
December 11, 2025	47.18	47.94	47.94	47.94	47.13	398
December 10, 2025	46.52	47.08	47.08	47.08	46.29	183
December 09, 2025	45.98	46.05	46.05	46.05	45.62	494
December 08, 2025	46.72	46.28	46.28	46.88	46.28	1,063
December 05, 2025	46.54	46.45	46.45	46.54	46.19	547
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

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