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 |
| Jul 26, 2023 | £224.00 | £226.70 | £215.71 | £226.00 | 34 859 |
| Jul 25, 2023 | £205.00 | £223.00 | £205.00 | £217.25 | 56 307 |
| Jul 24, 2023 | £203.20 | £210.70 | £194.00 | £207.75 | 47 065 |
| Jul 21, 2023 | £196.80 | £200.52 | £196.45 | £200.00 | 16 883 |
| Jul 20, 2023 | £196.32 | £196.80 | £189.93 | £193.60 | 13 913 |
| Jul 19, 2023 | £193.00 | £204.50 | £193.00 | £200.85 | 1 435 |
| Jul 18, 2023 | £193.20 | £199.80 | £193.20 | £199.80 | 13 303 |
| Jul 17, 2023 | £198.06 | £203.81 | £193.74 | £201.05 | 712 |
| Jul 14, 2023 | £197.20 | £203.64 | £197.20 | £200.55 | 2 274 |
| Jul 13, 2023 | £195.80 | £203.50 | £195.80 | £198.20 | 26 224 |
| Jul 12, 2023 | £193.40 | £198.40 | £189.62 | £196.30 | 7 022 |
| Jul 11, 2023 | £196.00 | £199.08 | £193.60 | £193.60 | 2 821 |
| Jul 10, 2023 | £193.00 | £193.00 | £193.00 | £193.00 | 0 |
| Jul 07, 2023 | £188.24 | £193.00 | £186.00 | £193.00 | 12 298 |
| Jul 06, 2023 | £191.42 | £197.91 | £190.60 | £193.60 | 1 813 |
| Jul 05, 2023 | £197.20 | £204.50 | £188.20 | £193.80 | 14 179 |
| Jul 04, 2023 | £195.00 | £207.00 | £195.00 | £202.60 | 51 227 |
| Jul 03, 2023 | £189.00 | £189.00 | £189.00 | £189.00 | 0 |
| Jun 30, 2023 | £185.80 | £194.60 | £185.80 | £189.00 | 142 140 |
| Jun 29, 2023 | £184.83 | £184.83 | £176.96 | £179.60 | 2 238 |
| Jun 28, 2023 | £179.20 | £183.90 | £174.20 | £180.30 | 45 886 |
| Jun 27, 2023 | £180.40 | £183.78 | £179.20 | £179.20 | 13 426 |
| Jun 26, 2023 | £179.80 | £184.00 | £175.33 | £184.00 | 32 874 |
| Jun 23, 2023 | £179.00 | £182.76 | £173.60 | £173.60 | 34 037 |
| Jun 22, 2023 | £183.80 | £183.80 | £175.38 | £180.00 | 43 692 |
