Hutchison China MediTech Limited (HCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 9,826 |
| 25 Jul 2024 | 285.00 | 286.00 | 279.00 | 284.00 | 284.00 | 37,170 |
| 24 Jul 2024 | 293.00 | 298.00 | 288.00 | 296.00 | 296.00 | 22,641 |
| 23 Jul 2024 | 301.00 | 310.00 | 291.00 | 295.00 | 295.00 | 24,044 |
| 22 Jul 2024 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 272,741 |
| 19 Jul 2024 | 292.00 | 297.00 | 288.00 | 293.00 | 293.00 | 8,426 |
| 18 Jul 2024 | 295.00 | 301.00 | 294.00 | 296.00 | 296.00 | 113,269 |
| 17 Jul 2024 | 292.00 | 297.00 | 291.00 | 295.00 | 295.00 | 128,929 |
| 16 Jul 2024 | 287.00 | 291.00 | 283.00 | 289.00 | 289.00 | 96,204 |
| 15 Jul 2024 | 291.00 | 298.00 | 291.00 | 295.00 | 295.00 | 58,859 |
| 12 Jul 2024 | 283.00 | 305.00 | 283.00 | 297.00 | 297.00 | 127,422 |
| 11 Jul 2024 | 269.00 | 282.00 | 266.00 | 277.00 | 277.00 | 138,434 |
| 10 Jul 2024 | 269.00 | 270.00 | 255.00 | 255.00 | 255.00 | 101,949 |
| 09 Jul 2024 | 271.00 | 272.96 | 264.00 | 266.00 | 266.00 | 28,471 |
| 08 Jul 2024 | 280.00 | 280.00 | 260.25 | 265.00 | 265.00 | 139,170 |
| 05 Jul 2024 | 270.00 | 294.00 | 270.00 | 291.00 | 291.00 | 72,839 |
| 04 Jul 2024 | 271.00 | 274.90 | 266.00 | 266.00 | 266.00 | 13,015 |
| 03 Jul 2024 | 275.00 | 279.00 | 273.00 | 274.00 | 274.00 | 8,088 |
| 02 Jul 2024 | 277.00 | 277.00 | 272.00 | 273.00 | 273.00 | 10,208 |
| 01 Jul 2024 | 276.00 | 280.57 | 274.00 | 278.00 | 278.00 | 4,685 |
| 28 Jun 2024 | 277.00 | 281.95 | 273.14 | 276.00 | 276.00 | 16,663 |
| 27 Jun 2024 | 290.00 | 290.00 | 277.00 | 277.00 | 277.00 | 12,415 |
| 26 Jun 2024 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 16,198 |
| 25 Jun 2024 | 282.00 | 285.00 | 281.00 | 281.00 | 281.00 | 10,675 |
| 24 Jun 2024 | 289.00 | 290.00 | 282.00 | 288.00 | 288.00 | 45,858 |
| 21 Jun 2024 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 152,020 |
| 20 Jun 2024 | 280.00 | 280.45 | 276.00 | 280.00 | 280.00 | 26,180 |
| 19 Jun 2024 | 290.00 | 291.99 | 286.00 | 286.00 | 286.00 | 15,136 |
| 18 Jun 2024 | 281.00 | 288.00 | 280.00 | 288.00 | 288.00 | 17,206 |
| 17 Jun 2024 | 285.00 | 290.00 | 283.00 | 287.00 | 287.00 | 20,165 |
| 14 Jun 2024 | 286.00 | 293.00 | 284.00 | 293.00 | 293.00 | 3,842 |
| 13 Jun 2024 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 152,931 |
| 12 Jun 2024 | 281.00 | 286.00 | 272.14 | 280.00 | 280.00 | 81,190 |
| 11 Jun 2024 | 287.00 | 288.00 | 276.00 | 283.00 | 283.00 | 3,486 |
| 10 Jun 2024 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 66,197 |
| 07 Jun 2024 | 285.00 | 289.89 | 279.00 | 283.00 | 283.00 | 34,721 |
| 06 Jun 2024 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 98,576 |
| 05 Jun 2024 | 291.00 | 296.97 | 289.18 | 291.00 | 291.00 | 7,791 |
| 04 Jun 2024 | 293.00 | 298.00 | 290.00 | 297.00 | 297.00 | 45,201 |
| 03 Jun 2024 | 292.00 | 293.85 | 284.00 | 288.00 | 288.00 | 44,366 |
| 31 May 2024 | 294.00 | 298.97 | 294.00 | 295.00 | 295.00 | 233 |
| 30 May 2024 | 293.00 | 300.23 | 293.00 | 298.00 | 298.00 | 11,836 |
| 29 May 2024 | 295.00 | 298.71 | 292.00 | 295.00 | 295.00 | 23,206 |
| 28 May 2024 | 300.00 | 307.00 | 296.16 | 300.00 | 300.00 | 48,204 |
| 24 May 2024 | 292.00 | 298.00 | 291.00 | 296.00 | 296.00 | 13,827 |
| 23 May 2024 | 301.00 | 314.00 | 296.00 | 304.00 | 304.00 | 42,230 |
| 22 May 2024 | 314.00 | 317.00 | 309.18 | 313.00 | 313.00 | 68,251 |
| 21 May 2024 | 312.00 | 318.04 | 309.07 | 315.00 | 315.00 | 83,799 |
| 20 May 2024 | 325.00 | 325.00 | 318.00 | 324.00 | 324.00 | 15,439 |
| 17 May 2024 | 321.00 | 326.00 | 309.00 | 324.00 | 324.00 | 104,366 |
| 16 May 2024 | 335.00 | 338.40 | 329.00 | 337.00 | 337.00 | 43,515 |
| 15 May 2024 | 336.00 | 349.00 | 336.00 | 340.00 | 340.00 | 142,070 |
| 14 May 2024 | 346.00 | 351.00 | 342.01 | 344.00 | 344.00 | 55,478 |
| 13 May 2024 | 351.00 | 352.00 | 345.00 | 350.00 | 350.00 | 134,908 |
| 10 May 2024 | 348.00 | 353.00 | 342.00 | 352.00 | 352.00 | 243,766 |
| 09 May 2024 | 324.00 | 346.00 | 321.00 | 338.00 | 338.00 | 343,723 |
| 08 May 2024 | 317.00 | 318.00 | 310.00 | 313.00 | 313.00 | 151,038 |
| 07 May 2024 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 45,426 |
| 03 May 2024 | 311.00 | 314.00 | 303.00 | 310.00 | 310.00 | 17,440 |
| 02 May 2024 | 304.00 | 316.00 | 304.00 | 310.00 | 310.00 | 261,433 |
| 01 May 2024 | 292.00 | 303.00 | 292.00 | 300.00 | 300.00 | 75,647 |
| 30 Apr 2024 | 306.00 | 310.49 | 294.28 | 297.50 | 297.50 | 123,751 |
| 29 Apr 2024 | 310.00 | 314.00 | 300.14 | 304.00 | 304.00 | 92,539 |
| 26 Apr 2024 | 312.00 | 312.00 | 286.90 | 290.00 | 290.00 | 117,319 |
| 25 Apr 2024 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 204,831 |
| 24 Apr 2024 | 299.00 | 303.00 | 295.52 | 296.00 | 296.00 | 53,971 |
| 23 Apr 2024 | 275.00 | 295.00 | 271.00 | 290.00 | 290.00 | 302,868 |
| 22 Apr 2024 | 273.00 | 280.00 | 262.00 | 276.00 | 276.00 | 253,307 |
| 19 Apr 2024 | 266.00 | 271.80 | 261.00 | 270.00 | 270.00 | 9,140 |
| 18 Apr 2024 | 263.00 | 271.00 | 260.00 | 271.00 | 271.00 | 46,026 |
| 17 Apr 2024 | 265.00 | 273.60 | 265.00 | 270.00 | 270.00 | 1,549 |
| 16 Apr 2024 | 280.00 | 280.00 | 267.00 | 268.00 | 268.00 | 102,907 |
| 15 Apr 2024 | 283.00 | 291.00 | 281.20 | 287.00 | 287.00 | 221,985 |
| 12 Apr 2024 | 293.00 | 294.00 | 289.50 | 290.00 | 290.00 | 76,991 |
| 11 Apr 2024 | 289.00 | 296.00 | 287.00 | 293.00 | 293.00 | 22,745 |
| 10 Apr 2024 | 282.00 | 289.00 | 275.00 | 282.00 | 282.00 | 55,494 |
| 09 Apr 2024 | 278.00 | 294.99 | 277.00 | 278.00 | 278.00 | 297,012 |
| 08 Apr 2024 | 269.00 | 273.00 | 260.00 | 270.00 | 270.00 | 27,318 |
| 05 Apr 2024 | 261.00 | 273.00 | 260.87 | 261.00 | 261.00 | 21,951 |
| 04 Apr 2024 | 267.00 | 270.60 | 266.00 | 267.00 | 267.00 | 18,596 |
| 03 Apr 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 63,854 |
| 02 Apr 2024 | 273.00 | 275.00 | 258.00 | 268.00 | 268.00 | 132,579 |
| 28 Mar 2024 | 266.50 | 273.00 | 261.51 | 267.50 | 267.50 | 18,840 |
| 27 Mar 2024 | 271.50 | 272.50 | 261.91 | 264.50 | 264.50 | 73,358 |
| 26 Mar 2024 | 264.50 | 269.50 | 256.50 | 264.00 | 264.00 | 35,083 |
| 25 Mar 2024 | 271.50 | 271.50 | 264.50 | 267.00 | 267.00 | 56,700 |
| 22 Mar 2024 | 255.50 | 266.04 | 254.45 | 262.00 | 262.00 | 106,139 |
| 21 Mar 2024 | 272.50 | 277.00 | 265.00 | 275.50 | 275.50 | 67,512 |
| 20 Mar 2024 | 275.50 | 275.50 | 263.50 | 271.00 | 271.00 | 43,352 |
| 19 Mar 2024 | 267.50 | 273.00 | 265.00 | 271.00 | 271.00 | 250,571 |
| 18 Mar 2024 | 277.00 | 279.50 | 267.52 | 275.00 | 275.00 | 112,561 |
| 15 Mar 2024 | 274.50 | 283.50 | 274.50 | 283.00 | 283.00 | 136,604 |
| 14 Mar 2024 | 276.50 | 277.00 | 254.00 | 261.50 | 261.50 | 395,628 |
| 13 Mar 2024 | 272.00 | 303.00 | 272.00 | 289.50 | 289.50 | 302,027 |
| 12 Mar 2024 | 248.50 | 261.50 | 248.50 | 261.00 | 261.00 | 88,259 |
| 11 Mar 2024 | 240.00 | 240.00 | 231.57 | 235.50 | 235.50 | 12,222 |
| 08 Mar 2024 | 232.50 | 239.50 | 231.50 | 235.00 | 235.00 | 31,035 |
| 07 Mar 2024 | 242.50 | 244.50 | 227.50 | 227.50 | 227.50 | 24,459 |
| 06 Mar 2024 | 229.00 | 241.00 | 229.00 | 237.00 | 237.00 | 71,058 |
| 05 Mar 2024 | 219.50 | 228.85 | 216.50 | 219.00 | 219.00 | 25,899 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.