Yum China Holdings

YUMC
🏛️ hong-kong →
331.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 333.00 335.00 328.60 332.20 0.2M
2023-12-28 326.60 335.20 325.60 334.00 0.3M
2023-12-27 322.80 326.00 320.00 324.20 0.2M
2023-12-22 321.40 324.20 316.00 319.40 0.4M
2023-12-21 317.20 322.40 314.80 320.80 0.6M
2023-12-20 317.80 323.00 317.40 319.00 0.6M
2023-12-19 313.80 314.00 308.80 313.20 0.2M
2023-12-18 310.20 314.80 307.80 309.00 0.3M
2023-12-15 311.60 315.80 310.00 312.60 0.7M
2023-12-14 310.00 314.00 309.00 310.60 0.3M
2023-12-13 312.60 313.20 307.60 309.60 0.4M
2023-12-12 311.00 313.20 308.40 310.40 0.5M
2023-12-11 312.40 312.40 304.40 310.40 0.2M
2023-12-08 315.40 316.40 310.40 312.80 0.4M
2023-12-07 318.00 318.20 313.00 317.00 0.3M
2023-12-06 320.00 320.00 314.60 319.60 0.6M
2023-12-05 328.00 328.20 316.80 320.00 0.5M
2023-12-04 339.20 340.60 332.40 335.60 0.6M
2023-12-01 334.40 335.80 331.80 333.20 0.5M
2023-11-30 337.00 337.80 329.40 330.20 0.8M
2023-11-29 343.00 343.80 335.60 337.80 0.6M
2023-11-28 348.20 349.20 343.40 345.00 0.4M
2023-11-27 346.00 347.80 341.60 345.80 0.3M
2023-11-24 351.20 352.40 344.80 346.80 0.3M
2023-11-23 350.60 362.80 350.60 354.40 0.3M
2023-11-22 356.20 360.80 356.00 357.60 0.2M
2023-11-21 359.00 364.40 355.20 356.20 0.3M
2023-11-20 356.20 363.00 354.80 362.40 0.2M
2023-11-17 354.40 359.60 354.20 356.20 0.5M
2023-11-16 355.40 355.40 350.00 350.20 0.6M
2023-11-15 352.20 353.40 350.40 352.60 0.5M
2023-11-14 348.60 351.60 343.00 343.00 0.2M
2023-11-13 347.20 352.80 347.20 352.20 0.5M
2023-11-10 342.00 342.60 336.20 339.20 0.6M
2023-11-09 341.00 345.80 340.40 344.00 1.0M
2023-11-08 352.00 352.00 345.00 351.40 0.4M
2023-11-07 354.60 354.60 349.40 350.20 0.4M
2023-11-06 357.60 363.20 357.00 362.00 0.7M
2023-11-03 358.20 369.20 358.00 368.60 1.1M
2023-11-02 338.00 351.60 326.80 350.00 2.7M
2023-11-01 380.80 380.80 346.00 356.20 1.7M
2023-10-31 418.00 420.20 408.00 409.40 0.1M
2023-10-30 417.20 420.80 410.40 416.40 0.1M
2023-10-27 409.00 418.20 404.40 415.40 0.3M
2023-10-26 408.60 416.40 408.20 412.40 0.1M
2023-10-25 416.20 419.40 411.40 414.20 0.2M
2023-10-24 420.00 420.00 397.80 403.80 0.2M
2023-10-20 404.60 410.00 401.80 404.40 0.2M
2023-10-19 414.20 415.40 409.00 409.20 0.2M
2023-10-18 412.20 416.80 409.20 409.80 0.4M
2023-10-17 417.80 417.80 409.80 411.20 0.2M
2023-10-16 425.00 430.00 415.40 415.40 0.2M
2023-10-13 415.40 425.00 415.40 422.00 0.2M
2023-10-12 438.20 438.20 428.80 435.00 0.3M
2023-10-11 430.00 437.60 428.40 430.20 0.3M
2023-10-10 419.80 432.40 419.80 423.40 0.4M
2023-10-09 420.00 426.60 418.20 422.40 0.3M
2023-10-06 415.60 420.00 413.80 417.40 0.2M
2023-10-05 424.60 424.60 415.40 417.80 0.1M
2023-10-04 427.80 427.80 420.40 422.00 0.2M
2023-10-03 434.00 434.60 429.40 430.60 0.1M
2023-09-29 432.60 443.80 432.60 441.80 0.1M
2023-09-28 439.60 440.00 433.00 433.60 0.4M
2023-09-27 436.00 442.60 436.00 442.00 0.2M
2023-09-26 440.00 443.60 437.20 437.20 0.2M
2023-09-25 447.80 449.80 442.80 443.80 0.2M
2023-09-22 439.00 447.80 433.80 445.60 0.4M
2023-09-21 445.80 445.80 434.80 439.80 0.6M
2023-09-20 447.80 447.80 442.00 445.80 0.4M
2023-09-19 457.80 457.80 443.00 453.40 0.2M
2023-09-18 454.80 459.80 451.20 452.00 0.4M
2023-09-15 436.80 456.00 436.40 452.00 1.3M
2023-09-14 420.40 440.60 416.40 434.00 0.6M
2023-09-13 416.20 418.40 413.80 414.20 0.1M
2023-09-12 409.60 411.00 405.60 409.40 0.1M
2023-09-11 403.20 409.60 401.20 408.80 0.2M
2023-09-07 413.60 413.60 404.00 406.80 0.3M
2023-09-06 423.60 423.60 415.40 418.80 0.3M
2023-09-05 426.00 426.00 419.00 420.80 0.2M
2023-09-04 424.20 429.20 418.00 428.00 0.7M
2023-08-31 419.20 423.40 417.60 418.00 0.2M
2023-08-30 422.20 426.60 413.40 415.40 0.2M
2023-08-29 419.40 424.00 413.60 422.00 0.4M
2023-08-28 425.40 435.00 417.60 418.80 0.2M
2023-08-25 421.40 422.80 417.60 419.20 0.3M
2023-08-24 416.80 423.60 414.00 421.40 0.3M
2023-08-23 412.20 417.20 410.20 411.80 0.2M
2023-08-22 412.00 421.00 411.00 415.40 0.2M
2023-08-21 415.80 415.80 406.20 407.00 0.4M
2023-08-18 427.80 427.80 416.00 416.60 0.3M
2023-08-17 418.80 431.40 416.20 428.80 0.9M
2023-08-16 436.60 436.60 422.00 423.00 0.4M
2023-08-15 434.00 439.40 427.00 428.80 0.3M
2023-08-14 433.20 433.20 424.20 430.40 0.3M
2023-08-11 445.60 445.60 435.00 436.40 0.2M
2023-08-10 442.00 446.60 441.20 444.20 0.2M
2023-08-09 444.80 446.80 441.60 446.40 0.2M
2023-08-08 441.60 444.80 436.40 440.20 0.2M
2023-08-07 443.20 445.40 438.40 443.00 0.3M
2023-08-04 446.00 448.80 441.20 443.60 0.3M
2023-08-03 437.00 445.40 432.00 441.00 0.7M
2023-08-02 454.00 454.00 441.20 444.00 0.7M
2023-08-01 477.00 482.40 466.20 475.40 0.2M
2023-07-31 474.60 485.00 474.20 477.00 0.4M
2023-07-28 463.40 472.80 463.40 470.00 0.3M
2023-07-27 466.60 476.00 466.60 472.80 0.2M
2023-07-26 458.20 464.00 456.40 463.20 0.2M
2023-07-25 451.00 463.80 451.00 463.60 0.3M
2023-07-24 456.00 457.80 449.40 452.60 0.1M
2023-07-21 455.40 462.80 455.40 461.40 0.1M
2023-07-20 461.00 463.00 453.60 455.40 0.1M
2023-07-19 464.80 464.80 453.40 458.80 0.1M
2023-07-18 467.60 469.60 464.60 468.60 0.1M
2023-07-14 470.00 472.60 468.80 469.60 0.1M
2023-07-13 460.60 467.20 459.40 466.00 0.1M
2023-07-12 448.00 452.80 443.80 452.00 0.3M
2023-07-11 445.80 447.60 441.60 447.60 0.2M
2023-07-10 443.60 443.60 433.20 435.40 0.3M
2023-07-07 435.80 443.60 430.00 430.80 0.2M
2023-07-06 448.00 448.00 431.40 436.00 0.3M
2023-07-05 453.60 463.00 447.40 448.00 0.2M
2023-07-04 455.00 456.20 451.60 455.80 0.1M
2023-07-03 445.60 453.60 442.20 453.00 0.2M
2023-06-30 438.40 444.00 438.40 441.60 0.2M
2023-06-29 442.00 445.80 435.40 437.60 0.2M
2023-06-28 445.00 452.00 445.00 451.40 0.1M
2023-06-27 443.00 452.40 443.00 451.20 0.2M
2023-06-26 440.00 451.20 440.00 445.80 0.2M
2023-06-23 452.00 452.00 441.80 446.60 0.1M
2023-06-21 456.60 459.60 450.20 450.60 0.1M
2023-06-20 462.00 466.00 457.40 460.20 0.1M
2023-06-19 469.80 469.80 460.00 464.40 0.2M
2023-06-16 463.00 476.00 460.00 476.00 2.1M
2023-06-15 460.40 469.00 455.20 469.00 0.3M
2023-06-14 467.40 471.80 459.20 460.60 0.3M
2023-06-13 463.40 471.60 463.40 469.40 0.3M
2023-06-12 468.60 471.00 463.40 468.80 0.2M
2023-06-09 464.60 474.00 464.60 471.20 0.4M
2023-06-08 464.00 468.80 461.40 468.60 0.1M
2023-06-07 458.20 466.40 456.80 464.00 0.3M
2023-06-06 452.20 459.80 446.20 452.00 0.1M
2023-06-05 454.80 459.00 452.60 458.00 0.2M
2023-06-02 444.60 454.40 444.00 453.00 0.3M
2023-06-01 438.40 442.80 436.60 436.80 0.2M
2023-05-31 443.20 443.20 433.20 436.60 0.3M
2023-05-30 444.80 451.20 441.40 447.00 0.2M
2023-05-29 447.40 452.00 438.40 440.00 0.3M
2023-05-25 450.00 450.20 440.20 442.00 0.4M
2023-05-24 457.00 457.00 451.80 454.00 0.4M
2023-05-23 483.80 483.80 471.40 473.40 0.4M
2023-05-22 478.00 486.20 476.20 484.00 0.2M
2023-05-19 475.40 478.20 471.60 474.80 0.3M
2023-05-18 475.20 476.60 469.60 474.20 0.4M
2023-05-17 480.00 481.60 469.40 472.00 0.2M
2023-05-16 487.20 487.20 478.40 481.00 0.1M
2023-05-15 480.00 484.20 474.60 482.80 0.2M
2023-05-12 481.60 483.00 477.20 478.60 0.2M
2023-05-11 479.00 479.40 469.20 474.20 0.3M
2023-05-10 480.00 480.00 471.40 477.80 0.3M
2023-05-09 483.80 485.40 470.80 473.80 0.3M
2023-05-08 489.00 494.60 486.20 491.00 0.2M
2023-05-05 490.00 490.00 476.60 477.20 0.5M
2023-05-04 504.50 504.50 492.60 500.50 0.3M
2023-05-03 484.60 514.50 484.60 504.00 0.3M
2023-05-02 484.00 497.40 483.00 484.60 0.4M
2023-04-28 478.40 479.80 471.20 477.60 0.3M
2023-04-27 475.00 475.20 470.00 474.60 0.2M
2023-04-26 477.80 481.80 474.40 477.80 0.2M
2023-04-25 485.40 485.60 470.80 473.60 0.2M
2023-04-24 488.80 491.00 482.80 487.60 0.0M
2023-04-21 491.40 500.50 485.60 489.80 0.2M
2023-04-20 500.50 502.00 496.20 498.80 0.1M
2023-04-19 494.80 503.50 494.80 498.20 0.1M
2023-04-18 495.40 500.00 490.20 492.00 0.3M
2023-04-17 502.00 508.00 493.20 505.00 0.2M
2023-04-14 504.50 509.00 501.00 502.50 0.1M
2023-04-13 500.00 503.50 494.40 503.50 0.3M
2023-04-12 501.00 505.00 498.40 503.00 0.3M
2023-04-11 496.00 503.00 495.00 499.80 0.2M
2023-04-06 486.40 493.20 481.60 492.60 0.2M
2023-04-04 500.00 500.00 491.60 494.20 0.2M
2023-04-03 493.60 498.80 490.80 496.20 0.2M
2023-03-31 491.00 498.80 489.80 493.60 0.2M
2023-03-30 493.80 493.80 483.20 488.60 0.1M
2023-03-29 486.80 495.00 485.20 494.00 0.2M
2023-03-28 482.00 487.40 481.00 486.60 0.3M
2023-03-27 486.00 487.20 473.60 476.40 0.4M
2023-03-24 496.80 505.00 496.60 498.20 0.2M
2023-03-23 495.20 501.50 490.80 500.00 0.4M
2023-03-22 478.20 492.00 478.20 485.00 0.3M
2023-03-21 488.80 489.60 474.00 487.40 0.1M
2023-03-20 480.00 485.00 472.60 473.40 0.4M
2023-03-17 478.20 493.60 475.20 493.60 1.2M
2023-03-16 475.00 482.80 470.60 472.00 0.3M
2023-03-15 475.00 481.20 470.40 476.60 0.4M
2023-03-14 458.60 470.20 458.40 459.00 0.3M
2023-03-13 460.80 476.60 452.40 474.60 0.4M
2023-03-10 456.00 457.80 450.80 452.20 0.4M
2023-03-09 468.00 478.00 465.00 466.40 0.3M
2023-03-08 481.60 481.60 466.00 470.20 0.2M
2023-03-07 484.00 493.00 478.00 481.40 0.2M
2023-03-06 483.00 488.80 480.00 483.00 0.1M
2023-03-03 472.40 486.60 472.40 483.80 0.4M
2023-03-02 471.80 478.80 465.00 468.00 0.2M
2023-03-01 463.20 483.20 463.20 478.80 0.6M
2023-02-28 460.00 465.00 457.00 461.20 0.4M
2023-02-27 470.00 470.00 457.00 461.40 0.5M
2023-02-24 478.00 481.80 471.80 476.80 0.5M
2023-02-23 485.00 496.00 484.40 489.40 0.3M
2023-02-22 478.00 483.40 473.60 474.40 0.2M
2023-02-21 492.00 492.00 478.00 481.60 0.2M
2023-02-20 482.00 493.00 480.00 491.40 0.2M
2023-02-17 466.20 479.40 466.20 473.60 0.5M
2023-02-16 466.60 477.80 465.00 472.20 0.3M
2023-02-15 476.20 486.00 466.40 466.60 0.2M
2023-02-14 490.00 490.00 472.00 475.00 0.4M
2023-02-13 477.60 492.00 474.00 491.60 0.5M
2023-02-10 480.20 493.40 475.60 479.00 0.3M
2023-02-09 484.20 484.80 467.20 481.60 0.3M
2023-02-08 483.80 486.00 474.00 480.00 0.3M
2023-02-07 457.00 475.00 457.00 470.60 0.4M
2023-02-06 459.00 459.00 450.20 454.80 0.3M
2023-02-03 472.80 472.80 455.80 461.20 0.3M
2023-02-02 485.60 488.20 476.80 477.20 0.3M
2023-02-01 477.40 487.00 477.40 485.60 0.4M
2023-01-31 476.20 489.80 467.20 474.00 0.4M
2023-01-30 495.00 495.00 464.80 467.20 0.3M
2023-01-27 500.00 500.00 481.20 494.00 0.2M
2023-01-26 477.20 486.00 470.60 484.80 0.3M
2023-01-20 468.00 468.40 451.20 468.40 0.4M
2023-01-19 453.60 458.20 447.20 450.60 0.2M
2023-01-18 450.00 453.80 440.00 453.80 0.4M
2023-01-17 464.80 467.20 454.00 459.00 0.3M
2023-01-16 469.00 473.00 462.60 465.00 0.2M
2023-01-13 465.00 469.20 462.40 468.80 0.4M
2023-01-12 472.20 473.00 455.60 461.40 0.5M
2023-01-11 464.80 468.80 458.80 461.80 0.5M
2023-01-10 456.60 465.60 454.20 465.40 0.5M
2023-01-09 453.00 459.00 449.00 454.00 0.6M
2023-01-06 450.00 450.00 426.80 437.20 0.7M
2023-01-05 454.00 460.60 442.00 447.40 0.7M
2023-01-04 437.00 449.80 437.00 449.80 0.4M
2023-01-03 430.00 436.80 414.20 433.60 0.3M