Hutchison China MediTech Limited (HCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 222.00 | 234.50 | 222.00 | 230.00 | 230.00 | 151,972 |
| 09 Aug 2022 | 230.00 | 234.50 | 212.50 | 217.50 | 217.50 | 90,145 |
| 08 Aug 2022 | 228.00 | 242.50 | 227.00 | 230.00 | 230.00 | 286,868 |
| 05 Aug 2022 | 217.00 | 230.00 | 215.71 | 220.00 | 220.00 | 253,547 |
| 04 Aug 2022 | 204.00 | 209.50 | 204.00 | 207.50 | 207.50 | 104,178 |
| 03 Aug 2022 | 196.20 | 201.00 | 190.40 | 197.00 | 197.00 | 73,008 |
| 02 Aug 2022 | 199.60 | 201.00 | 181.20 | 198.00 | 198.00 | 128,628 |
| 01 Aug 2022 | 207.50 | 217.00 | 204.50 | 208.00 | 208.00 | 94,965 |
| 29 Jul 2022 | 206.00 | 210.00 | 201.50 | 208.75 | 208.75 | 46,665 |
| 28 Jul 2022 | 205.50 | 209.68 | 200.50 | 203.50 | 203.50 | 26,621 |
| 27 Jul 2022 | 206.00 | 208.00 | 200.50 | 208.00 | 208.00 | 24,232 |
| 26 Jul 2022 | 204.50 | 210.00 | 204.00 | 209.00 | 209.00 | 77,500 |
| 25 Jul 2022 | 208.00 | 211.00 | 201.00 | 205.00 | 205.00 | 48,177 |
| 22 Jul 2022 | 220.00 | 220.00 | 212.50 | 213.00 | 213.00 | 200,663 |
| 21 Jul 2022 | 213.50 | 220.00 | 209.00 | 220.00 | 220.00 | 276,258 |
| 20 Jul 2022 | 210.50 | 224.00 | 208.00 | 220.00 | 220.00 | 222,917 |
| 19 Jul 2022 | 217.50 | 217.50 | 206.50 | 210.00 | 210.00 | 222,072 |
| 18 Jul 2022 | 223.50 | 227.00 | 214.50 | 217.50 | 217.50 | 473,508 |
| 15 Jul 2022 | 217.50 | 220.00 | 210.50 | 214.00 | 214.00 | 60,976 |
| 14 Jul 2022 | 228.00 | 229.50 | 218.50 | 223.00 | 223.00 | 1,196,409 |
| 13 Jul 2022 | 226.50 | 233.00 | 211.11 | 230.00 | 230.00 | 166,481 |
| 12 Jul 2022 | 240.00 | 247.00 | 227.00 | 233.50 | 233.50 | 1,176,632 |
| 11 Jul 2022 | 246.00 | 252.50 | 242.03 | 248.00 | 248.00 | 78,058 |
| 08 Jul 2022 | 244.50 | 255.00 | 244.15 | 252.00 | 252.00 | 122,299 |
| 07 Jul 2022 | 240.00 | 245.00 | 229.50 | 240.00 | 240.00 | 95,999 |
| 06 Jul 2022 | 247.00 | 247.00 | 235.00 | 237.00 | 237.00 | 97,059 |
| 05 Jul 2022 | 236.50 | 260.00 | 220.00 | 252.00 | 252.00 | 262,553 |
| 04 Jul 2022 | 220.50 | 254.93 | 220.50 | 242.00 | 242.00 | 155,379 |
| 01 Jul 2022 | 195.00 | 223.00 | 195.00 | 220.75 | 220.75 | 72,285 |
| 30 Jun 2022 | 204.00 | 204.99 | 195.80 | 200.00 | 200.00 | 69,986 |
| 29 Jun 2022 | 209.00 | 215.50 | 208.00 | 211.50 | 211.50 | 118,874 |
| 28 Jun 2022 | 218.00 | 222.50 | 215.50 | 219.00 | 219.00 | 30,859 |
| 27 Jun 2022 | 214.50 | 222.00 | 214.00 | 215.00 | 215.00 | 3,324,656 |
| 24 Jun 2022 | 211.00 | 216.50 | 209.00 | 212.00 | 212.00 | 73,126 |
| 23 Jun 2022 | 197.80 | 207.00 | 191.60 | 207.00 | 207.00 | 69,371 |
| 22 Jun 2022 | 192.00 | 197.00 | 189.60 | 196.80 | 196.80 | 75,083 |
| 21 Jun 2022 | 184.00 | 200.44 | 184.00 | 197.00 | 197.00 | 141,515 |
| 20 Jun 2022 | 184.00 | 190.48 | 178.00 | 184.60 | 184.60 | 625,210 |
| 17 Jun 2022 | 170.00 | 184.60 | 170.00 | 184.60 | 184.60 | 229,084 |
| 16 Jun 2022 | 165.40 | 165.53 | 157.20 | 164.80 | 164.80 | 74,447 |
| 15 Jun 2022 | 169.80 | 169.80 | 157.00 | 169.80 | 169.80 | 103,567 |
| 14 Jun 2022 | 159.20 | 161.20 | 149.60 | 160.40 | 160.40 | 154,053 |
| 13 Jun 2022 | 171.20 | 171.20 | 156.20 | 163.20 | 163.20 | 68,803 |
| 10 Jun 2022 | 177.80 | 179.80 | 166.05 | 170.00 | 170.00 | 246,262 |
| 09 Jun 2022 | 181.60 | 183.79 | 168.40 | 171.20 | 171.20 | 290,779 |
| 08 Jun 2022 | 170.00 | 185.00 | 161.40 | 184.00 | 184.00 | 291,763 |
| 07 Jun 2022 | 169.80 | 171.80 | 158.80 | 163.80 | 163.80 | 234,685 |
| 06 Jun 2022 | 168.00 | 171.00 | 157.87 | 167.00 | 167.00 | 400,015 |
| 01 Jun 2022 | 167.80 | 172.37 | 154.20 | 156.80 | 156.80 | 150,118 |
| 31 May 2022 | 162.60 | 169.40 | 157.00 | 164.60 | 164.60 | 332,359 |
| 30 May 2022 | 152.00 | 166.86 | 152.00 | 159.80 | 159.80 | 171,486 |
| 27 May 2022 | 152.80 | 153.00 | 143.40 | 149.80 | 149.80 | 246,788 |
| 26 May 2022 | 148.00 | 154.20 | 141.80 | 148.60 | 148.60 | 351,908 |
| 25 May 2022 | 149.80 | 150.99 | 137.80 | 144.00 | 144.00 | 288,692 |
| 24 May 2022 | 156.80 | 160.20 | 144.20 | 145.60 | 145.60 | 301,479 |
| 23 May 2022 | 158.40 | 166.00 | 148.20 | 156.00 | 156.00 | 333,410 |
| 20 May 2022 | 155.00 | 177.20 | 152.58 | 159.00 | 159.00 | 505,033 |
| 19 May 2022 | 161.80 | 164.00 | 146.60 | 152.00 | 152.00 | 1,327,185 |
| 18 May 2022 | 175.20 | 176.50 | 163.20 | 165.20 | 165.20 | 80,533 |
| 17 May 2022 | 170.00 | 199.29 | 170.00 | 176.00 | 176.00 | 346,780 |
| 16 May 2022 | 172.00 | 175.00 | 162.00 | 175.00 | 175.00 | 47,076 |
| 13 May 2022 | 162.60 | 173.80 | 162.60 | 173.80 | 173.80 | 137,054 |
| 12 May 2022 | 163.60 | 167.80 | 158.40 | 167.80 | 167.80 | 58,655 |
| 11 May 2022 | 167.40 | 180.00 | 164.20 | 166.60 | 166.60 | 111,605 |
| 10 May 2022 | 165.00 | 173.67 | 161.60 | 164.60 | 164.60 | 114,516 |
| 09 May 2022 | 174.00 | 174.00 | 157.40 | 167.80 | 167.80 | 153,245 |
| 06 May 2022 | 184.60 | 186.20 | 171.20 | 179.80 | 179.80 | 102,117 |
| 05 May 2022 | 199.80 | 200.21 | 178.09 | 184.40 | 184.40 | 302,855 |
| 04 May 2022 | 206.50 | 206.50 | 194.56 | 201.50 | 201.50 | 148,741 |
| 03 May 2022 | 215.00 | 216.75 | 200.00 | 208.50 | 208.50 | 216,582 |
| 29 Apr 2022 | 246.50 | 260.00 | 245.00 | 245.50 | 245.50 | 147,004 |
| 28 Apr 2022 | 245.00 | 251.00 | 243.00 | 246.00 | 246.00 | 80,898 |
| 27 Apr 2022 | 244.50 | 249.50 | 239.00 | 242.00 | 242.00 | 102,509 |
| 26 Apr 2022 | 250.50 | 252.50 | 240.50 | 241.50 | 241.50 | 62,852 |
| 25 Apr 2022 | 247.50 | 248.50 | 230.50 | 244.50 | 244.50 | 76,002 |
| 22 Apr 2022 | 255.00 | 261.50 | 254.50 | 260.25 | 260.25 | 49,694 |
| 21 Apr 2022 | 260.00 | 265.50 | 248.00 | 258.00 | 258.00 | 56,119 |
| 20 Apr 2022 | 262.00 | 270.00 | 260.50 | 268.00 | 268.00 | 56,753 |
| 19 Apr 2022 | 258.00 | 267.00 | 240.00 | 261.00 | 261.00 | 138,640 |
| 14 Apr 2022 | 262.00 | 266.50 | 258.00 | 266.25 | 266.25 | 43,787 |
| 13 Apr 2022 | 257.50 | 271.10 | 256.00 | 268.00 | 268.00 | 48,328 |
| 12 Apr 2022 | 263.00 | 271.00 | 262.50 | 266.00 | 266.00 | 26,215 |
| 11 Apr 2022 | 278.00 | 278.00 | 255.50 | 265.00 | 265.00 | 123,964 |
| 08 Apr 2022 | 281.00 | 287.50 | 270.00 | 280.50 | 280.50 | 103,878 |
| 07 Apr 2022 | 290.50 | 297.50 | 283.50 | 291.50 | 291.50 | 21,372 |
| 06 Apr 2022 | 304.00 | 304.00 | 293.00 | 296.50 | 296.50 | 27,242 |
| 05 Apr 2022 | 312.50 | 317.77 | 304.50 | 308.00 | 308.00 | 47,651 |
| 04 Apr 2022 | 304.50 | 317.00 | 293.00 | 312.50 | 312.50 | 90,308 |
| 01 Apr 2022 | 285.00 | 302.50 | 278.49 | 298.50 | 298.50 | 108,359 |
| 31 Mar 2022 | 290.00 | 299.00 | 290.00 | 292.50 | 292.50 | 45,722 |
| 30 Mar 2022 | 292.00 | 303.50 | 290.00 | 301.00 | 301.00 | 89,494 |
| 29 Mar 2022 | 280.00 | 296.00 | 276.55 | 295.00 | 295.00 | 46,249 |
| 28 Mar 2022 | 276.50 | 281.12 | 267.78 | 270.25 | 270.25 | 126,256 |
| 25 Mar 2022 | 306.50 | 310.94 | 281.50 | 283.25 | 283.25 | 90,895 |
| 24 Mar 2022 | 318.00 | 318.00 | 302.50 | 315.00 | 315.00 | 92,961 |
| 23 Mar 2022 | 296.50 | 322.50 | 290.50 | 317.50 | 317.50 | 84,257 |
| 22 Mar 2022 | 299.50 | 307.00 | 295.79 | 304.00 | 304.00 | 34,179 |
| 21 Mar 2022 | 300.50 | 307.50 | 287.00 | 302.00 | 302.00 | 99,701 |
| 18 Mar 2022 | 294.00 | 311.00 | 290.50 | 308.50 | 308.50 | 150,642 |
| 17 Mar 2022 | 298.00 | 299.50 | 272.50 | 284.00 | 284.00 | 94,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
