Australia markets close in 5 hours 11 minutes

Hutchison China MediTech Limited (HCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.52-0.62 (-1.93%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202031.5831.8831.0531.5231.52325,600
06 Aug 202031.7032.5031.6532.1432.14390,200
05 Aug 202029.7031.7029.7031.6031.60368,000
04 Aug 202028.3530.0028.0629.9529.95360,600
03 Aug 202027.1828.4926.8428.3928.39736,900
31 Jul 202027.2727.8326.9627.1227.12305,100
30 Jul 202027.5028.0026.8926.9926.99270,000
29 Jul 202026.8327.8826.6627.8427.84415,200
28 Jul 202026.6927.2826.4726.8326.83389,300
27 Jul 202025.5226.6225.2726.4726.47172,600
24 Jul 202026.1826.2925.6825.8025.80313,700
23 Jul 202026.7226.9426.1726.3326.33146,600
22 Jul 202026.5026.9926.0326.8026.80273,000
21 Jul 202027.9627.9626.0726.4726.47254,600
20 Jul 202026.9827.8626.4527.8127.81237,100
17 Jul 202026.9627.1326.6226.7826.78137,000
16 Jul 202028.0028.0026.8327.0227.02231,200
15 Jul 202028.8028.8928.0728.0928.09162,500
14 Jul 202027.6128.6427.6128.6028.60233,200
13 Jul 202028.6029.1027.9328.0028.00229,600
10 Jul 202029.1929.1928.3828.4628.46328,500
09 Jul 202029.5029.5028.5729.4129.41420,500
08 Jul 202029.2029.3328.4429.2829.28216,000
07 Jul 202028.6729.4228.1328.9828.98220,300
06 Jul 202028.9229.3528.0728.5828.58277,300
02 Jul 202027.9628.8327.3528.5328.53266,400
01 Jul 202027.6027.8426.5727.6127.61270,400
30 Jun 202028.2928.2927.0027.5827.58338,900
29 Jun 202026.2028.1625.5428.0528.05504,000
26 Jun 202026.4626.4625.5025.9925.99177,600
25 Jun 202025.5026.2525.4826.1126.11242,400
24 Jun 202024.2825.1824.2825.0025.00224,500
23 Jun 202024.3024.9124.1524.6824.68164,000
22 Jun 202023.7524.4923.5924.3824.38132,300
19 Jun 202023.7724.0023.4423.6123.61324,900
18 Jun 202023.5023.7323.0123.5323.53152,100
17 Jun 202022.8223.6422.6223.0023.00558,200
16 Jun 202022.8223.3922.1922.6822.68234,600
15 Jun 202021.8322.6621.5622.3522.35124,300
12 Jun 202022.6722.8021.3322.1422.14195,700
11 Jun 202022.0023.7221.9122.2722.27227,600
10 Jun 202024.0024.0023.0923.1123.11323,900
09 Jun 202024.3324.7123.1124.0224.02282,600
08 Jun 202023.0024.3522.9324.3124.31235,000
05 Jun 202022.3023.1622.0722.9922.99524,500
04 Jun 202023.0023.2721.8121.9521.95263,000
03 Jun 202022.5823.2322.1422.9822.98413,600
02 Jun 202022.2222.6821.5622.3822.38422,600
01 Jun 202021.7422.0921.3521.9921.99630,300
29 May 202021.6322.4021.2121.8121.81992,100
28 May 202019.9321.6919.9321.2121.21319,400
27 May 202021.4621.4619.7719.9419.94299,100
26 May 202021.0121.9820.8421.1221.12230,900
22 May 202021.9922.0521.1621.1921.19105,600
21 May 202021.9922.4221.6622.1222.12166,300
20 May 202022.3822.9822.1822.1822.18364,300
19 May 202022.0022.9921.9822.5622.56352,900
18 May 202022.6222.6221.9122.2222.22287,700
15 May 202022.4822.8921.9922.3822.38231,400
14 May 202022.1722.7721.7522.5022.50421,100
13 May 202022.0122.8421.8122.4822.48317,500
12 May 202022.0022.3021.7021.8621.86479,600
11 May 202021.7422.0021.3422.0022.00138,500
08 May 202020.7122.0020.7121.8021.80231,100
07 May 202021.3821.4720.4620.4820.48213,200
06 May 202021.6021.7121.2821.3421.34307,100
05 May 202021.5021.7521.1621.3821.38177,900
04 May 202021.1722.0020.8621.2721.27501,300
01 May 202021.2821.5320.8221.1021.10106,800
30 Apr 202021.9021.9121.2321.5121.51109,300
29 Apr 202022.2522.5521.0821.9521.95411,400
28 Apr 202022.0022.7920.6022.0922.09311,100
27 Apr 202021.0122.1420.9921.9221.92357,400
24 Apr 202021.1521.5020.6820.9520.95251,000
23 Apr 202020.7121.2820.5120.9420.94290,400
22 Apr 202020.0420.7019.7520.5020.50168,000
21 Apr 202019.5919.6518.6819.4819.48219,300
20 Apr 202019.0020.3518.2819.9019.90955,000
17 Apr 202019.5020.4919.0019.1519.15376,900
16 Apr 202018.5019.4118.3518.5718.57137,700
15 Apr 202018.1418.5417.6918.3918.3990,200
14 Apr 202018.6618.8318.2818.4418.44195,900
13 Apr 202018.2918.5418.1118.3218.3291,900
09 Apr 202018.6619.3817.8018.2918.29122,800
08 Apr 202018.2618.5618.1118.4918.49114,800
07 Apr 202018.5018.8817.7918.0618.06152,700
06 Apr 202018.5018.7518.0218.2818.28139,100
03 Apr 202017.8418.1617.0017.6517.65240,800
02 Apr 202017.8618.0117.2817.9317.93104,200
01 Apr 202017.3118.3417.3017.8017.8091,300
31 Mar 202018.3718.8517.6617.8517.85139,700
30 Mar 202017.4218.5017.0918.3718.37115,700
27 Mar 202018.5019.7817.2717.3617.36126,800
26 Mar 202018.8219.0818.1118.9818.9898,200
25 Mar 202018.4819.9018.1918.7618.76145,700
24 Mar 202017.3318.4917.1518.1918.19152,100
23 Mar 202016.8917.6415.7416.3416.34175,400
20 Mar 202016.7518.5016.4716.8316.83312,600
19 Mar 202015.5916.6215.1716.0216.02217,400
18 Mar 202017.1217.2414.7415.1915.19333,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...