UK markets open in 3 hours 7 minutes

Hutchison China MediTech Limited (HCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.65-0.24 (-1.73%)
At close: 04:00PM EDT
13.41 -0.24 (-1.76%)
After hours: 07:46PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202213.7013.9213.4113.6513.65152,400
15 Aug 202213.7713.9413.7613.8913.89203,800
12 Aug 202213.8113.9413.0513.8613.86141,200
11 Aug 202214.3714.3713.6213.8613.86224,600
10 Aug 202214.0614.4813.9414.1414.14293,700
09 Aug 202213.9013.9012.9013.6613.66277,900
08 Aug 202214.3015.0513.8813.9313.93337,100
05 Aug 202213.6714.0113.4713.8813.88225,800
04 Aug 202212.4113.4812.4113.2813.28240,000
03 Aug 202211.9612.5111.7012.3412.34526,200
02 Aug 202211.8512.3411.7011.8911.89309,400
01 Aug 202212.9912.9911.6112.0712.07472,400
29 Jul 202212.5813.2712.4313.0713.07549,400
28 Jul 202212.6712.9012.1612.7012.70260,700
27 Jul 202212.7013.2112.3212.6712.67115,600
26 Jul 202212.5712.8212.4012.6312.63126,900
25 Jul 202212.4612.4912.1112.3912.39107,200
22 Jul 202213.3713.3712.4612.5312.53137,500
21 Jul 202213.0213.5312.9513.5013.50558,100
20 Jul 202212.8413.5412.5712.7712.77229,900
19 Jul 202212.3212.8512.2612.7112.71186,800
18 Jul 202213.5313.5312.4512.5912.59391,900
15 Jul 202213.0013.2112.6113.0813.08177,700
14 Jul 202213.3513.6113.1013.1713.17165,800
13 Jul 202213.0913.8813.0113.4713.47340,800
12 Jul 202214.5314.8313.2513.4013.40382,300
11 Jul 202215.0115.3214.5615.0015.00473,900
08 Jul 202214.8815.6614.6315.5215.52684,200
07 Jul 202214.1815.0114.1814.8814.88261,700
06 Jul 202214.1514.8513.8114.0714.07617,000
05 Jul 202213.1315.2813.1314.5914.59806,700
01 Jul 202212.7213.4812.5213.4513.45346,700
30 Jun 202212.0412.6711.7412.6412.64724,400
29 Jun 202212.5512.9112.3012.6112.61560,100
28 Jun 202213.2813.4012.8013.3013.30707,900
27 Jun 202213.0113.2612.7613.2213.22367,700
24 Jun 202212.8513.1412.6313.0113.01279,400
23 Jun 202211.9612.4611.8012.4112.41350,300
22 Jun 202211.4411.9311.4411.6911.69329,300
21 Jun 202211.3211.9911.3211.7311.731,013,700
17 Jun 202210.7011.4410.5511.1011.10826,500
16 Jun 20229.5510.279.5010.1810.18582,400
15 Jun 20229.6310.309.5910.1710.17652,300
14 Jun 20229.209.818.919.679.67577,700
13 Jun 20229.449.689.019.519.51794,000
10 Jun 202210.3210.559.699.909.90778,400
09 Jun 202210.8611.0710.2710.3210.32941,400
08 Jun 20229.7511.979.7211.3911.393,111,700
07 Jun 20229.6710.048.909.349.341,774,200
06 Jun 202210.0010.599.279.759.752,258,500
03 Jun 20229.859.929.379.619.61612,300
02 Jun 20229.4410.139.429.869.86499,800
01 Jun 202210.4210.549.169.349.34836,600
31 May 202210.0710.609.6410.5210.521,665,400
27 May 20229.129.598.869.569.56537,800
26 May 20228.819.348.779.069.06764,600
25 May 20228.618.948.408.838.83788,600
24 May 20229.359.598.588.598.59818,400
23 May 20229.649.999.159.619.61551,300
20 May 20229.699.909.109.589.58693,700
19 May 20229.119.358.799.199.191,341,700
18 May 202210.2710.678.788.918.911,478,600
17 May 202211.2011.2810.3110.5010.50952,100
16 May 202210.2410.7510.0510.0710.07427,900
13 May 202210.0710.5010.0510.3510.35627,800
12 May 20229.6410.119.509.729.72408,700
11 May 202210.1710.839.739.909.90562,600
10 May 202210.2910.619.8210.1410.14932,300
09 May 202210.0010.649.869.959.95813,400
06 May 202211.2111.2710.1510.1610.16640,700
05 May 202211.9911.9911.0111.2011.20780,700
04 May 202212.4012.8911.6612.3812.38567,200
03 May 202213.0213.3512.4213.0413.04592,600
02 May 202211.4413.2511.4212.2312.231,148,600
29 Apr 202216.2616.2914.8515.0915.09427,300
28 Apr 202215.7615.7614.9415.2015.20257,700
27 Apr 202215.0915.6314.9515.3815.38333,200
26 Apr 202215.8815.8814.7014.8614.86262,200
25 Apr 202215.5916.0015.3715.9315.93287,400
22 Apr 202216.4317.0015.9816.0016.00191,200
21 Apr 202217.3417.5816.1316.1316.13257,900
20 Apr 202217.4117.8017.1217.4017.40111,300
19 Apr 202216.7017.6416.4117.3817.38249,100
18 Apr 202217.1317.1316.2616.5416.54144,500
14 Apr 202217.3117.5617.0217.2217.22119,900
13 Apr 202216.8717.6916.8717.4617.46123,300
12 Apr 202217.3317.4316.6216.7516.75136,300
11 Apr 202217.6518.0016.7617.1117.11208,100
08 Apr 202218.0718.8217.8718.4118.41288,400
07 Apr 202219.5019.5317.9118.0218.02430,900
06 Apr 202219.7519.8219.1719.6319.63196,000
05 Apr 202220.5220.9019.9420.1020.10132,700
04 Apr 202220.1620.9919.6220.7720.77180,800
01 Apr 202219.0719.9019.0719.7919.79336,900
31 Mar 202219.7519.9118.8818.9218.92258,800
30 Mar 202219.2220.2518.7019.7819.78507,400
29 Mar 202219.1419.7418.9419.4219.42427,400
28 Mar 202218.2918.6617.5818.5818.58468,800
25 Mar 202220.2420.2418.3218.4618.46267,500
24 Mar 202220.7321.3419.9220.7220.72775,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...