UK markets close in 3 hours 1 minute

Hutchison China MediTech Limited (HCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.56-0.93 (-2.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202136.9737.5536.2936.5636.56112,400
23 Sept 202137.0038.5336.8237.4937.49166,700
22 Sept 202137.2137.4935.8536.1436.14177,500
21 Sept 202138.3738.7738.1438.1838.1895,700
20 Sept 202138.2639.4338.1638.1838.18173,600
17 Sept 202138.0939.0037.8438.9338.93228,900
16 Sept 202137.9438.0837.3837.5437.54380,900
15 Sept 202139.0941.0738.1038.4138.41258,300
14 Sept 202139.7040.0938.9539.1439.14120,400
13 Sept 202140.2040.5639.3740.0440.04100,900
10 Sept 202140.2840.2838.6738.8538.85103,000
09 Sept 202138.6539.8538.6539.4939.49110,700
08 Sept 202138.8739.3937.8639.3739.37234,800
07 Sept 202142.0842.0839.0239.7839.78302,600
03 Sept 202141.4442.9341.4442.8842.88292,800
02 Sept 202140.7041.1540.1341.0441.0499,100
01 Sept 202140.2340.9039.2840.6240.62205,900
31 Aug 202138.4940.6737.7640.3640.36533,400
30 Aug 202137.6938.5037.4738.1138.11172,000
27 Aug 202136.8737.4836.7637.4337.43210,700
26 Aug 202137.2537.7336.7037.0137.01196,200
25 Aug 202138.5138.5137.7937.8837.8888,300
24 Aug 202138.4038.9237.9038.9238.92157,800
23 Aug 202137.9538.3837.3538.2138.21257,400
20 Aug 202137.8038.2937.0337.6737.67223,000
19 Aug 202139.7039.9038.3438.3638.36185,200
18 Aug 202140.1941.1540.1240.3240.32126,000
17 Aug 202139.2740.9039.0540.5740.57327,100
16 Aug 202140.3840.3839.2739.8639.86191,800
13 Aug 202140.7941.4440.4041.1541.15102,600
12 Aug 202141.1341.9240.0041.5541.55308,600
11 Aug 202142.4142.4740.6241.3741.37209,700
10 Aug 202143.0043.1842.1842.3142.31116,200
09 Aug 202142.1743.0042.1042.9442.94144,000
06 Aug 202142.3142.3141.4641.9341.93152,200
05 Aug 202141.7443.0941.4042.6242.62249,700
04 Aug 202142.8342.8741.6341.8041.80175,400
03 Aug 202142.8043.4042.2742.8042.80335,700
02 Aug 202141.8243.0041.3742.7942.79277,100
30 Jul 202140.9142.2740.7242.0542.05439,000
29 Jul 202143.9243.9440.3440.9840.98412,300
28 Jul 202138.8041.9038.1141.8141.81349,100
27 Jul 202137.9737.9735.9036.4536.45486,700
26 Jul 202139.2239.9038.5039.2839.28289,700
23 Jul 202141.2441.4939.6440.3940.39330,700
22 Jul 202141.9043.3641.1141.9141.91379,700
21 Jul 202140.3941.5939.8941.4341.43248,100
20 Jul 202139.7540.2339.6240.0440.04218,000
19 Jul 202139.8340.3439.1839.7639.76377,900
16 Jul 202140.1240.3839.0039.5139.51357,500
15 Jul 202138.4039.3737.6838.1038.10451,600
14 Jul 202137.6938.4337.5837.9037.90264,200
13 Jul 202137.2938.3836.6838.0838.08369,800
12 Jul 202137.2037.6036.4737.4637.46367,800
09 Jul 202137.5137.7836.8437.5237.52565,500
08 Jul 202136.6137.6736.1337.6737.67444,700
07 Jul 202135.8037.1835.6737.0337.03538,300
06 Jul 202135.5035.7834.2235.6635.661,609,600
02 Jul 202139.3540.6238.6240.3440.34760,800
01 Jul 202139.2739.2737.8738.7138.711,241,100
30 Jun 202136.9240.6936.9239.2739.273,062,700
29 Jun 202133.0033.6132.7933.2333.231,297,000
28 Jun 202132.4033.6732.3133.5033.50672,000
25 Jun 202131.5033.0031.1232.7532.75596,800
24 Jun 202129.5031.7129.1531.6131.61583,400
23 Jun 202126.7730.8926.7730.0230.021,027,100
22 Jun 202127.2027.5625.8325.8925.89934,100
21 Jun 202129.1929.2026.0926.2426.24702,100
18 Jun 202128.3129.3727.8829.2029.201,076,400
17 Jun 202128.0928.4527.5028.3628.36230,000
16 Jun 202129.7629.7628.0028.1228.12143,200
15 Jun 202129.9630.5429.3529.7329.73119,500
14 Jun 202130.4330.4329.8830.0230.02246,000
11 Jun 202130.7630.8230.3430.5530.55174,200
10 Jun 202130.5130.9730.4330.7630.76189,500
09 Jun 202130.5830.7730.2430.5430.54196,200
08 Jun 202130.6530.8830.1530.5030.50217,900
07 Jun 202130.1630.8329.8030.5330.53158,200
04 Jun 202130.3330.4529.7630.0930.09257,100
03 Jun 202130.1230.4329.8030.3130.31168,300
02 Jun 202129.9930.7129.2630.4630.46445,200
01 Jun 202130.0030.2929.2329.8929.89417,700
28 May 202129.2729.9828.7529.7529.75188,000
27 May 202128.0429.3928.0429.3229.32708,900
26 May 202127.0728.4027.0728.0928.09250,200
25 May 202127.5427.5526.5227.0527.05180,300
24 May 202127.7427.9326.9327.3527.35158,500
21 May 202128.0028.1727.3027.5427.54125,000
20 May 202126.5928.3226.5927.8027.80225,400
19 May 202126.0326.9925.5526.5226.52136,300
18 May 202126.7826.8025.6226.4826.48185,400
17 May 202125.8226.8825.4226.7526.75146,200
14 May 202125.6326.5825.0125.8125.81464,400
13 May 202124.0326.3724.0325.4725.47518,100
12 May 202125.9825.9823.6723.7023.70510,200
11 May 202124.6026.1224.2925.5225.52174,000
10 May 202126.2826.6524.8924.9924.99195,400
07 May 202127.0827.3326.1226.2326.2390,600
06 May 202126.5627.2626.2127.0927.09212,000
05 May 202127.3727.3726.1326.5926.59158,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...