Hutchison China MediTech Limited (HCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 19.37 | 20.00 | 19.02 | 19.17 | 19.17 | 173,900 |
| 02 Feb 2023 | 19.21 | 19.72 | 19.10 | 19.65 | 19.65 | 522,300 |
| 01 Feb 2023 | 18.68 | 18.93 | 18.10 | 18.75 | 18.75 | 449,700 |
| 31 Jan 2023 | 17.15 | 18.06 | 17.01 | 18.02 | 18.02 | 317,100 |
| 30 Jan 2023 | 18.85 | 18.89 | 17.57 | 17.69 | 17.69 | 421,900 |
| 27 Jan 2023 | 19.75 | 20.08 | 19.48 | 19.87 | 19.87 | 375,900 |
| 26 Jan 2023 | 19.35 | 21.28 | 19.06 | 19.83 | 19.83 | 351,900 |
| 25 Jan 2023 | 17.53 | 18.74 | 17.53 | 18.69 | 18.69 | 440,000 |
| 24 Jan 2023 | 17.76 | 18.03 | 17.51 | 17.67 | 17.67 | 222,700 |
| 23 Jan 2023 | 19.10 | 19.29 | 17.42 | 18.35 | 18.35 | 546,200 |
| 20 Jan 2023 | 17.23 | 17.64 | 16.90 | 17.32 | 17.32 | 104,700 |
| 19 Jan 2023 | 17.08 | 17.37 | 16.85 | 17.07 | 17.07 | 96,600 |
| 18 Jan 2023 | 16.88 | 17.64 | 16.77 | 17.05 | 17.05 | 240,000 |
| 17 Jan 2023 | 17.27 | 17.27 | 16.08 | 16.66 | 16.66 | 248,100 |
| 13 Jan 2023 | 17.60 | 18.00 | 17.47 | 17.67 | 17.67 | 786,900 |
| 12 Jan 2023 | 16.93 | 16.97 | 16.43 | 16.94 | 16.94 | 166,600 |
| 11 Jan 2023 | 17.15 | 18.00 | 16.65 | 16.98 | 16.98 | 249,200 |
| 10 Jan 2023 | 17.30 | 17.80 | 16.78 | 17.21 | 17.21 | 363,200 |
| 09 Jan 2023 | 17.55 | 17.83 | 16.95 | 17.08 | 17.08 | 218,300 |
| 06 Jan 2023 | 16.57 | 17.06 | 16.14 | 16.78 | 16.78 | 100,600 |
| 05 Jan 2023 | 17.38 | 17.38 | 16.23 | 16.73 | 16.73 | 248,100 |
| 04 Jan 2023 | 17.05 | 18.26 | 17.05 | 18.23 | 18.23 | 313,100 |
| 03 Jan 2023 | 15.62 | 16.89 | 15.60 | 16.38 | 16.38 | 441,500 |
| 30 Dec 2022 | 15.14 | 15.25 | 14.53 | 14.78 | 14.78 | 181,900 |
| 29 Dec 2022 | 14.93 | 15.64 | 14.81 | 15.51 | 15.51 | 173,100 |
| 28 Dec 2022 | 14.77 | 15.78 | 14.62 | 14.67 | 14.67 | 585,800 |
| 27 Dec 2022 | 14.00 | 14.50 | 13.84 | 14.37 | 14.37 | 189,600 |
| 23 Dec 2022 | 14.90 | 15.01 | 13.86 | 14.03 | 14.03 | 123,100 |
| 22 Dec 2022 | 14.92 | 14.92 | 14.21 | 14.47 | 14.47 | 151,700 |
| 21 Dec 2022 | 13.91 | 15.01 | 13.80 | 14.70 | 14.70 | 398,200 |
| 20 Dec 2022 | 12.95 | 13.38 | 12.95 | 13.25 | 13.25 | 299,800 |
| 19 Dec 2022 | 13.55 | 13.55 | 12.51 | 13.11 | 13.11 | 352,100 |
| 16 Dec 2022 | 13.75 | 14.05 | 13.50 | 13.77 | 13.77 | 450,100 |
| 15 Dec 2022 | 13.91 | 14.04 | 13.46 | 13.83 | 13.83 | 357,300 |
| 14 Dec 2022 | 14.13 | 14.57 | 14.13 | 14.36 | 14.36 | 454,100 |
| 13 Dec 2022 | 14.40 | 14.84 | 14.10 | 14.27 | 14.27 | 624,700 |
| 12 Dec 2022 | 13.60 | 14.09 | 13.56 | 13.75 | 13.75 | 452,800 |
| 09 Dec 2022 | 13.84 | 14.00 | 13.35 | 13.59 | 13.59 | 487,400 |
| 08 Dec 2022 | 13.00 | 14.25 | 12.92 | 14.00 | 14.00 | 942,000 |
| 07 Dec 2022 | 12.80 | 12.80 | 11.97 | 12.40 | 12.40 | 615,700 |
| 06 Dec 2022 | 13.40 | 13.49 | 13.09 | 13.28 | 13.28 | 660,400 |
| 05 Dec 2022 | 13.94 | 14.27 | 13.57 | 13.71 | 13.71 | 574,500 |
| 02 Dec 2022 | 13.20 | 13.69 | 12.93 | 13.50 | 13.50 | 1,312,800 |
| 01 Dec 2022 | 13.40 | 13.93 | 12.56 | 12.95 | 12.95 | 1,208,500 |
| 30 Nov 2022 | 13.26 | 13.40 | 11.97 | 12.13 | 12.13 | 11,385,600 |
| 29 Nov 2022 | 12.13 | 13.02 | 12.09 | 12.97 | 12.97 | 1,129,900 |
| 28 Nov 2022 | 11.00 | 12.61 | 11.00 | 11.89 | 11.89 | 708,500 |
| 25 Nov 2022 | 10.42 | 10.92 | 10.35 | 10.71 | 10.71 | 384,800 |
| 23 Nov 2022 | 10.21 | 10.77 | 10.14 | 10.45 | 10.45 | 559,300 |
| 22 Nov 2022 | 10.24 | 10.27 | 9.76 | 10.05 | 10.05 | 337,100 |
| 21 Nov 2022 | 10.60 | 10.78 | 10.10 | 10.49 | 10.49 | 397,600 |
| 18 Nov 2022 | 10.99 | 11.05 | 10.53 | 10.77 | 10.77 | 384,600 |
| 17 Nov 2022 | 10.96 | 11.30 | 10.76 | 11.19 | 11.19 | 605,300 |
| 16 Nov 2022 | 11.56 | 11.69 | 11.20 | 11.27 | 11.27 | 579,600 |
| 15 Nov 2022 | 11.40 | 11.89 | 11.27 | 11.54 | 11.54 | 670,300 |
| 14 Nov 2022 | 11.05 | 11.67 | 10.81 | 10.98 | 10.98 | 737,700 |
| 11 Nov 2022 | 9.97 | 10.00 | 9.48 | 9.90 | 9.90 | 504,600 |
| 10 Nov 2022 | 9.76 | 10.03 | 9.50 | 9.52 | 9.52 | 260,300 |
| 09 Nov 2022 | 9.43 | 9.61 | 9.02 | 9.05 | 9.05 | 249,400 |
| 08 Nov 2022 | 9.88 | 10.10 | 9.51 | 9.71 | 9.71 | 470,100 |
| 07 Nov 2022 | 9.46 | 10.67 | 9.44 | 10.26 | 10.26 | 599,500 |
| 04 Nov 2022 | 9.05 | 9.33 | 8.75 | 8.86 | 8.86 | 234,600 |
| 03 Nov 2022 | 8.46 | 8.84 | 8.42 | 8.53 | 8.53 | 303,500 |
| 02 Nov 2022 | 8.79 | 9.05 | 8.63 | 8.66 | 8.66 | 297,000 |
| 01 Nov 2022 | 9.30 | 9.38 | 8.56 | 8.60 | 8.60 | 213,800 |
| 31 Oct 2022 | 8.70 | 9.11 | 8.52 | 8.84 | 8.84 | 355,800 |
| 28 Oct 2022 | 8.23 | 8.75 | 8.15 | 8.62 | 8.62 | 504,200 |
| 27 Oct 2022 | 8.52 | 8.96 | 8.14 | 8.65 | 8.65 | 334,500 |
| 26 Oct 2022 | 7.74 | 8.93 | 7.68 | 8.76 | 8.76 | 540,500 |
| 25 Oct 2022 | 8.07 | 8.54 | 7.50 | 7.65 | 7.65 | 774,600 |
| 24 Oct 2022 | 8.20 | 8.22 | 7.39 | 8.11 | 8.11 | 628,800 |
| 21 Oct 2022 | 8.59 | 8.98 | 8.45 | 8.93 | 8.93 | 173,700 |
| 20 Oct 2022 | 8.34 | 8.76 | 8.14 | 8.73 | 8.73 | 308,700 |
| 19 Oct 2022 | 8.83 | 8.83 | 8.31 | 8.45 | 8.45 | 385,300 |
| 18 Oct 2022 | 9.10 | 9.27 | 8.95 | 9.04 | 9.04 | 443,000 |
| 17 Oct 2022 | 8.21 | 8.71 | 8.10 | 8.56 | 8.56 | 692,100 |
| 14 Oct 2022 | 8.10 | 8.47 | 7.99 | 7.99 | 7.99 | 265,500 |
| 13 Oct 2022 | 7.69 | 8.01 | 7.61 | 7.88 | 7.88 | 399,700 |
| 12 Oct 2022 | 8.18 | 8.36 | 7.65 | 8.05 | 8.05 | 197,800 |
| 11 Oct 2022 | 8.44 | 8.44 | 7.75 | 8.06 | 8.06 | 294,500 |
| 10 Oct 2022 | 8.23 | 8.85 | 8.23 | 8.35 | 8.35 | 207,200 |
| 07 Oct 2022 | 8.49 | 8.49 | 8.16 | 8.28 | 8.28 | 249,300 |
| 06 Oct 2022 | 9.00 | 9.05 | 8.55 | 8.63 | 8.63 | 257,700 |
| 05 Oct 2022 | 9.33 | 9.37 | 9.04 | 9.30 | 9.30 | 195,700 |
| 04 Oct 2022 | 9.16 | 9.27 | 8.93 | 9.23 | 9.23 | 251,000 |
| 03 Oct 2022 | 8.95 | 8.95 | 8.56 | 8.76 | 8.76 | 167,700 |
| 30 Sept 2022 | 8.44 | 9.09 | 8.43 | 8.86 | 8.86 | 444,300 |
| 29 Sept 2022 | 9.18 | 9.18 | 8.58 | 8.63 | 8.63 | 183,900 |
| 28 Sept 2022 | 9.00 | 9.53 | 8.70 | 9.16 | 9.16 | 249,800 |
| 27 Sept 2022 | 9.25 | 9.37 | 9.01 | 9.05 | 9.05 | 389,000 |
| 26 Sept 2022 | 8.89 | 9.24 | 8.37 | 9.05 | 9.05 | 470,500 |
| 23 Sept 2022 | 8.55 | 8.91 | 8.37 | 8.87 | 8.87 | 858,000 |
| 22 Sept 2022 | 9.50 | 9.60 | 9.02 | 9.03 | 9.03 | 1,090,300 |
| 21 Sept 2022 | 10.50 | 10.50 | 9.40 | 9.50 | 9.50 | 507,200 |
| 20 Sept 2022 | 10.71 | 11.04 | 10.63 | 10.94 | 10.94 | 584,400 |
| 19 Sept 2022 | 11.83 | 11.88 | 10.89 | 10.95 | 10.95 | 684,400 |
| 16 Sept 2022 | 11.94 | 12.42 | 11.93 | 12.10 | 12.10 | 728,200 |
| 15 Sept 2022 | 12.88 | 12.88 | 11.93 | 12.07 | 12.07 | 520,500 |
| 14 Sept 2022 | 12.84 | 13.38 | 12.84 | 13.23 | 13.23 | 271,800 |
| 13 Sept 2022 | 13.51 | 13.68 | 13.02 | 13.34 | 13.34 | 253,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
