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 |
| Dec 14, 2023 | £311.50 | £319.50 | £302.00 | £305.50 | 67 920 |
| Dec 13, 2023 | £305.60 | £308.00 | £299.00 | £301.50 | 24 324 |
| Dec 12, 2023 | £282.00 | £308.00 | £282.00 | £303.50 | 162 781 |
| Dec 11, 2023 | £290.00 | £299.50 | £281.80 | £293.00 | 109 034 |
| Dec 08, 2023 | £292.30 | £303.50 | £292.30 | £294.50 | 38 401 |
| Dec 07, 2023 | £297.58 | £300.50 | £290.50 | £300.00 | 69 687 |
| Dec 06, 2023 | £278.30 | £287.00 | £277.50 | £285.00 | 42 184 |
| Dec 05, 2023 | £278.85 | £298.00 | £277.85 | £280.00 | 33 491 |
| Dec 04, 2023 | £287.44 | £294.10 | £275.50 | £279.00 | 128 934 |
| Dec 01, 2023 | £300.00 | £303.00 | £284.50 | £290.00 | 48 071 |
| Nov 30, 2023 | £286.00 | £308.00 | £286.00 | £305.00 | 281 962 |
| Nov 29, 2023 | £292.00 | £299.49 | £289.50 | £297.00 | 73 120 |
| Nov 28, 2023 | £300.50 | £312.00 | £300.50 | £305.00 | 137 308 |
| Nov 27, 2023 | £300.00 | £300.00 | £300.00 | £300.00 | 0 |
| Nov 24, 2023 | £305.00 | £309.00 | £290.52 | £300.00 | 626 190 |
| Nov 23, 2023 | £299.00 | £305.00 | £299.00 | £300.00 | 158 061 |
| Nov 22, 2023 | £285.50 | £293.00 | £282.50 | £288.50 | 41 291 |
| Nov 21, 2023 | £287.60 | £296.00 | £287.41 | £287.50 | 9 227 |
| Nov 20, 2023 | £292.20 | £300.00 | £289.40 | £298.00 | 68 573 |
| Nov 17, 2023 | £273.00 | £302.00 | £272.87 | £296.50 | 256 426 |
| Nov 16, 2023 | £303.85 | £303.85 | £280.00 | £282.00 | 73 756 |
| Nov 15, 2023 | £310.00 | £310.00 | £290.50 | £305.00 | 58 695 |
| Nov 14, 2023 | £312.50 | £312.50 | £298.52 | £307.00 | 182 780 |
| Nov 13, 2023 | £293.50 | £311.10 | £289.00 | £303.50 | 226 653 |
| Nov 10, 2023 | £290.00 | £310.50 | £285.10 | £309.50 | 102 842 |
