HCM - Hutchison China MediTech Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201923.4423.6622.6722.9522.95173,400
10 Dec 201923.2123.6422.7723.5823.58266,200
09 Dec 201923.5323.7223.0623.1723.17219,000
06 Dec 201924.2024.2023.6523.7323.73101,800
05 Dec 201924.3124.4523.8524.2024.20171,900
04 Dec 201923.5424.3723.2624.3224.32269,300
03 Dec 201923.9124.1223.5823.6223.62181,900
02 Dec 201924.2524.3423.3924.1824.18187,500
29 Nov 201924.2924.5023.3824.1124.11209,100
27 Nov 201923.7624.3123.5624.3024.30115,700
26 Nov 201923.6524.0823.3823.9623.96920,300
25 Nov 201924.0024.0823.3423.9523.95286,100
22 Nov 201923.5924.0323.0423.9523.9583,400
21 Nov 201923.4723.7022.8523.5723.57131,700
20 Nov 201923.8024.0223.2623.6123.61217,300
19 Nov 201923.5524.0723.3023.8723.87157,000
18 Nov 201923.2423.6722.8323.6023.60353,800
15 Nov 201922.6323.4222.3523.2823.28262,900
14 Nov 201922.7323.0522.0622.8422.84465,100
13 Nov 201922.3222.9921.9622.9422.94198,800
12 Nov 201922.3822.6022.0122.4622.46179,100
11 Nov 201922.2022.5021.9722.4122.41105,200
08 Nov 201922.8823.3321.8922.4022.40371,100
07 Nov 201921.3022.6421.3022.6122.61352,900
06 Nov 201921.1221.4320.9121.2421.24111,100
05 Nov 201920.7421.5220.6421.1021.10306,600
04 Nov 201920.2820.7320.0720.6520.65102,500
01 Nov 201919.1920.2519.0620.1720.17101,300
31 Oct 201919.4019.5018.8318.9018.90145,600
30 Oct 201919.1119.4918.9319.3019.3084,800
29 Oct 201919.5019.6518.9919.0819.08164,200
28 Oct 201919.9020.4219.6419.6519.65135,000
25 Oct 201920.6820.7620.0020.0620.0664,500
24 Oct 201920.9420.9520.3520.5920.59153,500
23 Oct 201920.5420.9520.3120.8920.89130,800
22 Oct 201920.0720.4020.0320.3020.3098,600
21 Oct 201919.3420.0719.3420.0520.05118,700
18 Oct 201919.7519.8018.6619.1219.12233,600
17 Oct 201919.7519.8819.5919.7519.75122,700
16 Oct 201918.8319.7418.8219.5219.52164,800
15 Oct 201918.1918.9417.9118.9118.91101,900
14 Oct 201917.1618.2516.9818.2018.20410,700
11 Oct 201917.2717.5417.0017.1717.17116,500
10 Oct 201917.3117.4216.9817.2717.2754,800
09 Oct 201917.9317.9917.3817.4217.4277,400
08 Oct 201918.0818.3317.5517.6517.65141,200
07 Oct 201918.4618.9718.4218.4718.4788,100
04 Oct 201919.2219.2418.5518.7018.70106,400
03 Oct 201917.7719.2717.7719.0019.00127,800
02 Oct 201917.6617.8317.4717.6717.6795,300
01 Oct 201917.9017.9917.4817.6817.68189,200
30 Sep 201917.4918.0416.4717.8417.84239,200
27 Sep 201918.6018.7517.8117.9717.97106,300
26 Sep 201918.8919.1718.3818.5018.50124,800
25 Sep 201918.9719.4318.4018.9118.91204,400
24 Sep 201920.4020.8718.6818.9218.92147,100
23 Sep 201920.3920.7319.8320.4820.48177,800
20 Sep 201920.4620.5520.0020.2220.22132,200
19 Sep 201920.8821.3620.2320.3920.3992,700
18 Sep 201921.1521.1520.3320.7420.7489,800
17 Sep 201920.4621.2120.3721.1121.11167,900
16 Sep 201921.6222.0220.3520.4620.46247,300
13 Sep 201922.2122.3421.7321.7721.77132,500
12 Sep 201921.9822.1521.6522.0322.0346,100
11 Sep 201921.7622.0621.7021.9621.96133,000
10 Sep 201921.5821.8021.3021.7221.72195,100
09 Sep 201921.3421.8021.1921.6421.6478,700
06 Sep 201921.5422.0021.1721.3221.32172,000
05 Sep 201921.3521.7221.0421.4821.48154,300
04 Sep 201920.6521.4420.6521.2821.28101,800
03 Sep 201921.7321.9920.6120.6320.63123,500
30 Aug 201921.7022.1921.4421.7921.79133,600
29 Aug 201921.1021.7321.0121.6921.69184,900
28 Aug 201921.3021.6120.4420.9620.96192,100
27 Aug 201920.9921.4920.1721.3121.31473,300
26 Aug 201920.7921.2120.6020.8820.88159,800
23 Aug 201921.1021.3020.6220.6820.68382,200
22 Aug 201920.4220.8420.2220.5320.53105,400
21 Aug 201920.3120.5219.6120.4020.40212,000
20 Aug 201920.0420.4519.9220.2120.21281,500
19 Aug 201920.8020.9319.9120.0020.00365,200
16 Aug 201920.0020.8619.7220.5320.53340,600
15 Aug 201919.5420.0419.2419.9619.96289,400
14 Aug 201919.8219.9219.2019.6619.66283,000
13 Aug 201920.2020.2819.7320.1020.10267,300
12 Aug 201920.4020.5919.9320.2020.20172,400
09 Aug 201920.7021.1620.4420.5920.59264,900
08 Aug 201920.2520.9420.1620.9020.90163,100
07 Aug 201920.1820.2119.9319.9819.98161,100
06 Aug 201920.0820.3920.0020.1620.16585,500
05 Aug 201920.0020.2019.5519.8119.81183,700
02 Aug 201920.7020.8020.1020.1120.11220,400
01 Aug 201921.1821.3820.5120.7320.73233,800
31 Jul 201920.8021.4620.2220.9120.91458,600
30 Jul 201920.4921.0520.1020.7420.74394,500
29 Jul 201920.2520.7920.0220.6620.66158,700
26 Jul 201920.6420.9020.3620.6820.68187,600
25 Jul 201920.6621.0820.3720.4820.48221,900
24 Jul 201920.4320.7620.3820.5920.59258,400
23 Jul 201920.0020.6919.3720.3920.39595,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...