XLON:HCM
Hutchison China Meditech Ltd ADR Stock Price (Quote)
£352.00
+42.00 (+13.55%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £260.00 | £353.00 | Friday, 10th May 2024 HCM.L stock ended at £352.00. This is 13.55% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.22% from a day low at £342.00 to a day high of £353.00. |
| 90 days | £202.50 | £353.00 | |
| 52 weeks | £173.60 | £353.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £190.00 | £200.00 | £180.00 | £181.00 | 99 270 |
| Jun 20, 2023 | £200.10 | £205.00 | £192.09 | £193.80 | 151 258 |
| Jun 19, 2023 | £210.00 | £210.00 | £200.48 | £206.00 | 72 490 |
| Jun 16, 2023 | £208.35 | £229.25 | £208.35 | £219.00 | 74 223 |
| Jun 15, 2023 | £199.99 | £209.00 | £196.74 | £207.00 | 35 714 |
| Jun 14, 2023 | £193.00 | £199.80 | £193.00 | £199.00 | 12 341 |
| Jun 13, 2023 | £190.90 | £198.10 | £190.74 | £194.00 | 14 404 |
| Jun 12, 2023 | £191.80 | £194.66 | £190.00 | £190.00 | 17 046 |
| Jun 09, 2023 | £195.90 | £195.90 | £190.80 | £190.80 | 20 791 |
| Jun 08, 2023 | £195.00 | £199.80 | £192.20 | £195.50 | 106 471 |
| Jun 07, 2023 | £198.56 | £208.23 | £197.45 | £200.00 | 15 284 |
| Jun 06, 2023 | £198.17 | £200.84 | £196.00 | £200.00 | 39 809 |
| Jun 05, 2023 | £200.00 | £203.50 | £198.40 | £203.50 | 30 513 |
| Jun 02, 2023 | £202.68 | £203.00 | £197.93 | £202.00 | 7 318 |
| Jun 01, 2023 | £201.92 | £209.50 | £193.21 | £199.30 | 28 729 |
| May 31, 2023 | £197.27 | £206.08 | £193.20 | £193.20 | 20 537 |
| May 30, 2023 | £208.50 | £210.50 | £198.00 | £198.00 | 58 348 |
| May 26, 2023 | £215.00 | £217.85 | £208.00 | £213.00 | 20 497 |
| May 25, 2023 | £209.20 | £219.50 | £203.46 | £205.50 | 12 770 |
| May 24, 2023 | £212.59 | £219.15 | £205.60 | £208.00 | 17 997 |
| May 23, 2023 | £218.85 | £219.50 | £213.65 | £216.50 | 4 941 |
| May 22, 2023 | £213.88 | £218.00 | £213.00 | £218.00 | 16 464 |
| May 19, 2023 | £211.55 | £216.60 | £201.49 | £206.00 | 80 452 |
| May 18, 2023 | £213.49 | £218.87 | £211.50 | £218.00 | 50 226 |
| May 17, 2023 | £223.45 | £223.45 | £223.45 | £223.45 | 0 |
