UK markets closed

Hutchison China MediTech Limited (HCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.17-0.48 (-2.44%)
At close: 04:00PM EST
19.50 +0.33 (+1.72%)
After hours: 05:26PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202319.3720.0019.0219.1719.17173,900
02 Feb 202319.2119.7219.1019.6519.65522,300
01 Feb 202318.6818.9318.1018.7518.75449,700
31 Jan 202317.1518.0617.0118.0218.02317,100
30 Jan 202318.8518.8917.5717.6917.69421,900
27 Jan 202319.7520.0819.4819.8719.87375,900
26 Jan 202319.3521.2819.0619.8319.83351,900
25 Jan 202317.5318.7417.5318.6918.69440,000
24 Jan 202317.7618.0317.5117.6717.67222,700
23 Jan 202319.1019.2917.4218.3518.35546,200
20 Jan 202317.2317.6416.9017.3217.32104,700
19 Jan 202317.0817.3716.8517.0717.0796,600
18 Jan 202316.8817.6416.7717.0517.05240,000
17 Jan 202317.2717.2716.0816.6616.66248,100
13 Jan 202317.6018.0017.4717.6717.67786,900
12 Jan 202316.9316.9716.4316.9416.94166,600
11 Jan 202317.1518.0016.6516.9816.98249,200
10 Jan 202317.3017.8016.7817.2117.21363,200
09 Jan 202317.5517.8316.9517.0817.08218,300
06 Jan 202316.5717.0616.1416.7816.78100,600
05 Jan 202317.3817.3816.2316.7316.73248,100
04 Jan 202317.0518.2617.0518.2318.23313,100
03 Jan 202315.6216.8915.6016.3816.38441,500
30 Dec 202215.1415.2514.5314.7814.78181,900
29 Dec 202214.9315.6414.8115.5115.51173,100
28 Dec 202214.7715.7814.6214.6714.67585,800
27 Dec 202214.0014.5013.8414.3714.37189,600
23 Dec 202214.9015.0113.8614.0314.03123,100
22 Dec 202214.9214.9214.2114.4714.47151,700
21 Dec 202213.9115.0113.8014.7014.70398,200
20 Dec 202212.9513.3812.9513.2513.25299,800
19 Dec 202213.5513.5512.5113.1113.11352,100
16 Dec 202213.7514.0513.5013.7713.77450,100
15 Dec 202213.9114.0413.4613.8313.83357,300
14 Dec 202214.1314.5714.1314.3614.36454,100
13 Dec 202214.4014.8414.1014.2714.27624,700
12 Dec 202213.6014.0913.5613.7513.75452,800
09 Dec 202213.8414.0013.3513.5913.59487,400
08 Dec 202213.0014.2512.9214.0014.00942,000
07 Dec 202212.8012.8011.9712.4012.40615,700
06 Dec 202213.4013.4913.0913.2813.28660,400
05 Dec 202213.9414.2713.5713.7113.71574,500
02 Dec 202213.2013.6912.9313.5013.501,312,800
01 Dec 202213.4013.9312.5612.9512.951,208,500
30 Nov 202213.2613.4011.9712.1312.1311,385,600
29 Nov 202212.1313.0212.0912.9712.971,129,900
28 Nov 202211.0012.6111.0011.8911.89708,500
25 Nov 202210.4210.9210.3510.7110.71384,800
23 Nov 202210.2110.7710.1410.4510.45559,300
22 Nov 202210.2410.279.7610.0510.05337,100
21 Nov 202210.6010.7810.1010.4910.49397,600
18 Nov 202210.9911.0510.5310.7710.77384,600
17 Nov 202210.9611.3010.7611.1911.19605,300
16 Nov 202211.5611.6911.2011.2711.27579,600
15 Nov 202211.4011.8911.2711.5411.54670,300
14 Nov 202211.0511.6710.8110.9810.98737,700
11 Nov 20229.9710.009.489.909.90504,600
10 Nov 20229.7610.039.509.529.52260,300
09 Nov 20229.439.619.029.059.05249,400
08 Nov 20229.8810.109.519.719.71470,100
07 Nov 20229.4610.679.4410.2610.26599,500
04 Nov 20229.059.338.758.868.86234,600
03 Nov 20228.468.848.428.538.53303,500
02 Nov 20228.799.058.638.668.66297,000
01 Nov 20229.309.388.568.608.60213,800
31 Oct 20228.709.118.528.848.84355,800
28 Oct 20228.238.758.158.628.62504,200
27 Oct 20228.528.968.148.658.65334,500
26 Oct 20227.748.937.688.768.76540,500
25 Oct 20228.078.547.507.657.65774,600
24 Oct 20228.208.227.398.118.11628,800
21 Oct 20228.598.988.458.938.93173,700
20 Oct 20228.348.768.148.738.73308,700
19 Oct 20228.838.838.318.458.45385,300
18 Oct 20229.109.278.959.049.04443,000
17 Oct 20228.218.718.108.568.56692,100
14 Oct 20228.108.477.997.997.99265,500
13 Oct 20227.698.017.617.887.88399,700
12 Oct 20228.188.367.658.058.05197,800
11 Oct 20228.448.447.758.068.06294,500
10 Oct 20228.238.858.238.358.35207,200
07 Oct 20228.498.498.168.288.28249,300
06 Oct 20229.009.058.558.638.63257,700
05 Oct 20229.339.379.049.309.30195,700
04 Oct 20229.169.278.939.239.23251,000
03 Oct 20228.958.958.568.768.76167,700
30 Sept 20228.449.098.438.868.86444,300
29 Sept 20229.189.188.588.638.63183,900
28 Sept 20229.009.538.709.169.16249,800
27 Sept 20229.259.379.019.059.05389,000
26 Sept 20228.899.248.379.059.05470,500
23 Sept 20228.558.918.378.878.87858,000
22 Sept 20229.509.609.029.039.031,090,300
21 Sept 202210.5010.509.409.509.50507,200
20 Sept 202210.7111.0410.6310.9410.94584,400
19 Sept 202211.8311.8810.8910.9510.95684,400
16 Sept 202211.9412.4211.9312.1012.10728,200
15 Sept 202212.8812.8811.9312.0712.07520,500
14 Sept 202212.8413.3812.8413.2313.23271,800
13 Sept 202213.5113.6813.0213.3413.34253,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...