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 |
| Jan 23, 2024 | £211.00 | £222.00 | £210.85 | £220.50 | 168 388 |
| Jan 22, 2024 | £223.50 | £225.49 | £207.00 | £210.50 | 169 403 |
| Jan 19, 2024 | £244.50 | £244.50 | £221.00 | £222.00 | 299 898 |
| Jan 18, 2024 | £240.62 | £242.00 | £232.89 | £240.50 | 108 938 |
| Jan 17, 2024 | £242.71 | £248.00 | £235.50 | £237.00 | 45 512 |
| Jan 16, 2024 | £250.00 | £264.00 | £250.00 | £252.50 | 43 093 |
| Jan 15, 2024 | £251.80 | £255.00 | £251.50 | £251.50 | 7 130 |
| Jan 12, 2024 | £251.46 | £259.99 | £251.33 | £254.50 | 38 549 |
| Jan 11, 2024 | £265.00 | £265.74 | £258.50 | £259.50 | 55 409 |
| Jan 10, 2024 | £253.40 | £259.50 | £248.50 | £251.00 | 7 663 |
| Jan 09, 2024 | £257.50 | £258.50 | £246.30 | £253.00 | 14 138 |
| Jan 08, 2024 | £252.50 | £259.00 | £247.50 | £251.00 | 69 309 |
| Jan 05, 2024 | £275.00 | £275.00 | £262.75 | £264.00 | 27 063 |
| Jan 04, 2024 | £275.00 | £277.00 | £269.50 | £270.50 | 27 132 |
| Jan 03, 2024 | £277.00 | £280.50 | £271.00 | £271.00 | 27 548 |
| Jan 02, 2024 | £280.00 | £283.50 | £273.70 | £280.00 | 14 638 |
| Dec 29, 2023 | £285.50 | £289.50 | £280.00 | £283.00 | 24 811 |
| Dec 28, 2023 | £280.00 | £280.00 | £280.00 | £280.00 | 0 |
| Dec 27, 2023 | £272.00 | £275.00 | £270.13 | £270.50 | 22 361 |
| Dec 22, 2023 | £272.40 | £280.00 | £260.50 | £280.00 | 1 459 |
| Dec 21, 2023 | £272.00 | £272.00 | £272.00 | £272.00 | 0 |
| Dec 20, 2023 | £278.00 | £289.50 | £267.50 | £272.00 | 46 494 |
| Dec 19, 2023 | £288.00 | £288.00 | £271.15 | £282.00 | 51 828 |
| Dec 18, 2023 | £300.00 | £300.00 | £282.00 | £289.50 | 52 472 |
| Dec 15, 2023 | £300.50 | £308.00 | £300.50 | £308.00 | 183 102 |
