Hutchmed (china) Limited Historical Data - HCM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Hutchmed (china) Limited (HCM)
Hutchmed (china) Limited (HCM) Historical

Hutchmed (china) Limited (HCM)

290.00

-14.00

(-4.61%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	24	9.02255639098	266	312	261	141923	290.07097068	DE
4	17	6.22710622711	273	312	260	78995	282.69685634	DE
12	90.8	45.5823293173	199.2	312	190.4	67629	262.61625334	DE
26	-0.5	-0.172117039587	290.5	338	190.4	85444	279.12336828	DE
52	44.5	18.1262729124	245.5	338	173.6	67921	265.93526381	DE
156	-135.5	-31.8448883666	425.5	656	130	112232	333.49612548	DE
260	-161.50000673	-35.7696576573	451.50000673	656	130	98872	354.06661735	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	290	-14	-4.61	312	312	287	85819
1714062600	304	8	2.70	306	310	300	204831
1713976200	296	6	2.07	299	303	296	53971
1713889800	290	14	5.07	275	295	275	230368
1713803400	276	6	2.22	273	280	270	211307
1713544200	270	-1	-0.37	266	270	261	9140
1713457800	271	1	0.37	263	271	260	14526
1713371400	270	2	0.75	265	272	265	1549
1713285000	268	-19	-6.62	280	280	267	66907
1713198600	287	-3	-1.03	283	291	283	21985
1712939400	290	-3	-1.02	293	294	290	76991
1712853000	293	11	3.90	289	296	289	22745
1712766600	282	4	1.44	282	289	280	39994
1712680200	278	8	2.96	278	292	277	191512
1712593800	270	9	3.45	269	273	268	27318
1712334600	261	-6	-2.25	261	273	261	21951
1712248200	267	-3	-1.11	267	270	266	18596
1712161800	270	2	0.75	275	275	270	75717
1712075400	268	0.5	0.19	273	275	264	132502
1711647000	267.5	3	1.13	266.5	273	265.5	18840
1711560600	264.5	0.5	0.19	271.5	272.5	263.5	61358
1711474200	264	-3	-1.12	264.5	269.5	261	35083
1711387800	267	5	1.91	271.5	271.5	264.5	56700
1711128600	262	-13.5	-4.90	255.5	266	254.5	75639
1711042200	275.5	4.5	1.66	272.5	277	265	60512
1710955800	271	0	0.00	275.5	275.5	265.5	27852
1710869400	271	-4	-1.45	267.5	273	265	132071
1710783000	275	-8	-2.83	277	279	269.5	72061
1710523800	283	21.5	8.22	274.5	283.5	274.5	136604
1710437400	261.5	-28	-9.67	276.5	277	254	395628
1710351000	289.5	28.5	10.92	272	303	272	233027
1710264600	261	25.5	10.83	248.5	261.5	248.5	88259
1710178200	235.5	0.5	0.21	240	240	232	12222
1709919000	235	7.5	3.30	232.5	239.5	232	31035
1709832600	227.5	-9.5	-4.01	242.5	244.5	227.5	24459
1709746200	237	18	8.22	229	241	229	71058
1709659800	219	-18	-7.59	219.5	223	216.5	25899
1709573400	237	-4	-1.66	238	243.5	232	31614
1709314200	241	2.5	1.05	249.5	253.5	239.5	14150
1709227800	238.5	-5.5	-2.25	244	250	238.5	28239
1709141400	244	-4.5	-1.81	241	265	232.5	54142
1709055000	248.5	1.5	0.61	249.5	250	244.5	43739
1708968600	247	0	0.00	240.5	247	240	13231
1708709400	247	3	1.23	250	254.5	242	26711
1708623000	244	15	6.55	236	244	236	62224
1708536600	229	2	0.88	230	239.5	229	65376
1708450200	227	-4	-1.73	226.5	227	226	14783
1708363800	231	0.5	0.22	222.5	231	222.5	1007
1708104600	230.5	11	5.01	225	234	225	26339
1708018200	219.5	1	0.46	217.5	222.5	202.5	71291
1707931800	218.5	-9.5	-4.17	217	218.5	209	50138
1707845400	228	6.5	2.93	220.5	228.5	220.5	22114
1707759000	221.5	-0.5	-0.23	221.5	221.5	221.5	12852
1707499800	222	1	0.45	221	222.5	220	19451
1707413400	221	3	1.38	217.5	227.5	217.5	37755
1707327000	218	3	1.40	221	227	212	99513
1707240600	215	22.6	11.75	201.5	219	201.5	179787
1707154200	192.4	-0.6	-0.31	192.4	194.4	190.4	41385
1706895000	193	-9	-4.46	199.2	199.8	193	26397
1706808600	202	5.4	2.75	205.5	210	201.5	67249
1706722200	196.6	-3.9	-1.95	200	201.5	195.4	58024
1706635800	200.5	-5	-2.43	200.5	206	198.2	110034
1706549400	205.5	1	0.49	204	205.5	200	110949

Hutchmed (china)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions