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 |
| Oct 05, 2023 | £263.50 | £263.50 | £263.50 | £263.50 | 0 |
| Oct 04, 2023 | £268.50 | £268.50 | £264.06 | £266.25 | 6 044 |
| Oct 03, 2023 | £273.50 | £278.60 | £268.00 | £269.50 | 11 891 |
| Oct 02, 2023 | £278.25 | £278.25 | £278.25 | £278.25 | 0 |
| Sep 29, 2023 | £271.00 | £284.55 | £271.00 | £278.25 | 15 621 |
| Sep 28, 2023 | £273.00 | £281.50 | £272.00 | £277.50 | 79 843 |
| Sep 27, 2023 | £280.00 | £282.00 | £276.50 | £279.50 | 35 539 |
| Sep 26, 2023 | £273.00 | £273.00 | £258.50 | £272.00 | 67 804 |
| Sep 25, 2023 | £254.00 | £272.00 | £254.00 | £266.75 | 77 001 |
| Sep 22, 2023 | £255.50 | £262.00 | £249.00 | £260.00 | 124 942 |
| Sep 21, 2023 | £251.00 | £261.50 | £247.00 | £253.00 | 88 646 |
| Sep 20, 2023 | £255.00 | £261.49 | £248.00 | £259.50 | 7 764 |
| Sep 19, 2023 | £264.50 | £264.50 | £250.49 | £258.50 | 31 938 |
| Sep 18, 2023 | £259.00 | £267.81 | £251.50 | £259.00 | 183 061 |
| Sep 15, 2023 | £242.00 | £253.00 | £238.00 | £253.00 | 114 573 |
| Sep 14, 2023 | £239.00 | £241.50 | £230.00 | £236.50 | 61 933 |
| Sep 13, 2023 | £239.50 | £239.50 | £232.30 | £233.50 | 10 334 |
| Sep 12, 2023 | £243.50 | £246.62 | £232.50 | £233.50 | 45 580 |
| Sep 11, 2023 | £232.50 | £245.00 | £232.50 | £240.50 | 112 124 |
| Sep 08, 2023 | £216.12 | £227.00 | £216.12 | £227.00 | 67 469 |
| Sep 07, 2023 | £232.50 | £232.50 | £232.50 | £232.50 | 0 |
| Sep 06, 2023 | £236.50 | £240.23 | £228.00 | £232.50 | 12 309 |
| Sep 05, 2023 | £242.50 | £246.50 | £234.50 | £237.25 | 40 815 |
| Sep 04, 2023 | £240.00 | £245.50 | £234.50 | £235.00 | 58 051 |
| Sep 01, 2023 | £243.85 | £246.00 | £237.00 | £243.00 | 7 273 |
