XLON:HCM
Hutchison China Meditech Ltd ADR Stock Price (Quote)
£290.00
-14.00 (-4.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £260.00 | £312.00 | Friday, 26th Apr 2024 HCM.L stock ended at £290.00. This is 4.61% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.75% from a day low at £286.90 to a day high of £312.00. |
| 90 days | £190.40 | £312.00 | |
| 52 weeks | £173.60 | £338.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £304.00 | £312.00 | £286.90 | £290.00 | 85 819 |
| Apr 25, 2024 | £309.00 | £310.00 | £300.00 | £304.00 | 216 468 |
| Apr 24, 2024 | £299.00 | £303.00 | £295.52 | £296.00 | 53 971 |
| Apr 23, 2024 | £275.00 | £295.00 | £271.00 | £290.00 | 261 519 |
| Apr 22, 2024 | £262.00 | £280.00 | £262.00 | £276.00 | 259 307 |
| Apr 19, 2024 | £266.00 | £271.80 | £261.00 | £270.00 | 9 140 |
| Apr 18, 2024 | £263.00 | £271.00 | £260.00 | £271.00 | 13 846 |
| Apr 17, 2024 | £265.00 | £273.60 | £265.00 | £270.00 | 1 549 |
| Apr 16, 2024 | £280.00 | £280.00 | £267.00 | £268.00 | 102 901 |
| Apr 15, 2024 | £289.99 | £291.00 | £281.20 | £287.00 | 31 690 |
| Apr 12, 2024 | £293.40 | £294.00 | £289.50 | £290.00 | 75 759 |
| Apr 11, 2024 | £289.00 | £296.00 | £287.00 | £293.00 | 21 157 |
| Apr 10, 2024 | £282.00 | £289.00 | £275.00 | £282.00 | 37 795 |
| Apr 09, 2024 | £278.00 | £294.99 | £277.00 | £278.00 | 189 215 |
| Apr 08, 2024 | £269.00 | £273.00 | £260.00 | £270.00 | 24 078 |
| Apr 05, 2024 | £261.00 | £273.00 | £260.87 | £261.00 | 24 701 |
| Apr 04, 2024 | £266.00 | £270.60 | £266.00 | £267.00 | 17 761 |
| Apr 03, 2024 | £275.00 | £275.00 | £269.00 | £270.00 | 75 012 |
| Apr 02, 2024 | £267.50 | £267.50 | £267.50 | £267.50 | 0 |
| Mar 28, 2024 | £266.50 | £273.00 | £261.51 | £267.50 | 18 840 |
| Mar 27, 2024 | £271.50 | £272.50 | £261.91 | £264.50 | 60 931 |
| Mar 26, 2024 | £260.26 | £269.50 | £256.50 | £264.00 | 36 165 |
| Mar 25, 2024 | £271.50 | £271.50 | £264.50 | £267.00 | 54 909 |
| Mar 22, 2024 | £255.50 | £266.04 | £254.45 | £262.00 | 73 487 |
| Mar 21, 2024 | £272.50 | £277.00 | £265.00 | £275.50 | 59 696 |
