Yum China Holdings, Inc. - 9987.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	372	366.2	366.2	372	363.8	800,967
December 03, 2025	380	375.8	375.8	380	373.6	348,209
December 02, 2025	378	378.2	378.2	380.4	376.4	465,952
December 01, 2025	376	376.4	376.16	379.2	372.6	685,665
November 28, 2025	374.2	375.4	375.16	377.8	373.6	264,663
November 27, 2025	380	375	375	380	371.4	715,500
November 26, 2025	379.4	376	376	379.4	375.6	645,322
November 25, 2025	373.4	372.4	372.4	375	370.8	527,613
November 24, 2025	371	376.2	376.2	378.8	370	1.36M
November 21, 2025	371.2	370	370	375.6	368.8	606,990
November 20, 2025	376.2	377.4	377.4	380.6	373.8	741,301
November 19, 2025	369	373.6	373.6	375.8	367	923,567
November 18, 2025	361	366.4	366.4	370.4	361	944,100
November 17, 2025	357.6	361	361	361	354.6	428,061
November 14, 2025	359	360.8	360.8	364.4	358.4	505,900
November 13, 2025	362.4	359.2	359.2	362.8	357.4	376,140
November 12, 2025	357.2	361.2	361.2	361.6	356.2	361,810
November 11, 2025	349.8	357.2	357.2	358.8	347.6	646,015
November 10, 2025	338	349	349	349.2	338	431,694
November 07, 2025	335.4	337.8	337.8	339.4	334.6	493,266
November 06, 2025	336.8	340.8	340.8	342.8	336.4	1.86M
November 05, 2025	352	342.8	342.8	352	339.6	828,717
November 04, 2025	344	352	352	352.2	342.4	1.31M
November 03, 2025	337.8	339	339	342	334.8	462,367
October 31, 2025	343	334.6	334.6	343	334.6	670,973
October 30, 2025	341	340.8	340.8	347.2	338.2	783,573
October 28, 2025	348	346.4	346.4	348	343.8	452,555
October 27, 2025	353.6	348.8	348.8	354	347.6	452,505
October 26, 2025	353.6	348.8	348.8	354	347.6	340,383
October 24, 2025	353	352.6	352.6	354	350	238,351
October 23, 2025	349.8	353	353	353	346.6	272,019
October 22, 2025	350.2	349.2	349.2	350.8	346.2	332,089
October 21, 2025	347.8	347.8	347.8	350.8	346	743,550
October 20, 2025	337.4	341.4	341.4	343.6	337.4	532,717
October 17, 2025	339	334.8	334.8	340	333.4	414,035
October 16, 2025	340	339	339	343	337	666,645
October 15, 2025	335	336	336	336	330.8	743,064
October 14, 2025	339.8	331.8	331.8	340.4	330.2	522,920
October 13, 2025	340	339.4	339.4	341	332.4	541,539
October 10, 2025	328.2	342.2	342.2	342.4	328.2	833,597
October 09, 2025	330	330.2	330.2	332.8	329.2	490,319
October 08, 2025	330.6	327.4	327.4	335	324.8	419,307
October 06, 2025	333	329.6	329.6	333.4	328.8	253,205
October 03, 2025	335	331.8	331.8	337.4	329	337,098
October 02, 2025	337.6	335.4	335.4	337.6	333.6	498,661
September 30, 2025	341.2	341	341	342.2	336	508,520
September 29, 2025	336.6	339.8	339.8	341.8	336.6	263,640
September 26, 2025	337.8	335.4	335.4	338	333.6	303,450
September 25, 2025	338.2	337.8	337.8	340.6	335	514,350
September 24, 2025	334.4	335.2	335.2	336	331.4	366,700
September 23, 2025	338.4	334.2	334.2	338.6	332.8	470,349
September 22, 2025	342.6	338.4	338.4	343.4	336.4	589,348
September 19, 2025	343.4	341.4	341.4	343.4	340.4	803,562
September 18, 2025	349	346.4	346.4	351	344.2	750,060
September 17, 2025	349.6	352.6	352.6	353.2	349	436,083
September 16, 2025	343	349.6	349.6	351.8	341	1.12M
September 15, 2025	344.4	342.2	342.2	345.2	338.4	977,828
September 12, 2025	355.4	351.6	351.6	356.6	348.6	685,399
September 11, 2025	348.4	354.6	354.6	354.6	344	641,382
September 10, 2025	345.6	348.4	348.4	351.8	345.6	611,290

Yum China Holdings, Inc. (9987.HK) HKSE