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 |
| Aug 31, 2023 | £244.00 | £248.50 | £238.00 | £238.00 | 24 009 |
| Aug 30, 2023 | £223.50 | £223.50 | £223.50 | £223.50 | 0 |
| Aug 29, 2023 | £238.00 | £251.00 | £237.00 | £244.75 | 63 230 |
| Aug 25, 2023 | £226.51 | £226.51 | £220.24 | £223.50 | 27 641 |
| Aug 24, 2023 | £220.00 | £235.00 | £220.00 | £226.00 | 157 600 |
| Aug 23, 2023 | £220.00 | £220.00 | £210.85 | £213.00 | 31 999 |
| Aug 22, 2023 | £210.00 | £214.58 | £207.50 | £211.50 | 102 774 |
| Aug 21, 2023 | £214.50 | £215.00 | £206.85 | £208.00 | 13 717 |
| Aug 18, 2023 | £210.00 | £224.08 | £206.00 | £210.50 | 26 708 |
| Aug 17, 2023 | £217.50 | £217.50 | £214.54 | £217.75 | 10 387 |
| Aug 16, 2023 | £219.50 | £220.93 | £214.00 | £218.75 | 21 643 |
| Aug 15, 2023 | £224.00 | £228.00 | £215.68 | £219.00 | 67 710 |
| Aug 14, 2023 | £219.00 | £224.00 | £214.50 | £218.50 | 78 307 |
| Aug 11, 2023 | £222.00 | £232.63 | £213.50 | £222.00 | 82 389 |
| Aug 10, 2023 | £227.50 | £235.50 | £223.00 | £228.75 | 49 581 |
| Aug 09, 2023 | £227.50 | £230.38 | £222.83 | £227.50 | 21 706 |
| Aug 08, 2023 | £220.00 | £236.50 | £216.40 | £226.50 | 177 124 |
| Aug 07, 2023 | £218.00 | £232.10 | £210.50 | £216.00 | 201 211 |
| Aug 04, 2023 | £246.50 | £257.50 | £242.50 | £256.25 | 90 688 |
| Aug 03, 2023 | £229.50 | £256.60 | £229.50 | £252.00 | 196 326 |
| Aug 02, 2023 | £230.00 | £235.40 | £224.00 | £225.75 | 28 294 |
| Aug 01, 2023 | £226.50 | £243.50 | £225.00 | £241.25 | 203 603 |
| Jul 31, 2023 | £229.00 | £234.85 | £221.50 | £223.25 | 39 381 |
| Jul 28, 2023 | £232.00 | £238.15 | £228.00 | £229.75 | 36 057 |
| Jul 27, 2023 | £222.50 | £226.10 | £221.80 | £223.00 | 55 673 |
