Hutchison China MediTech Limited American Depositary Sharesのデータ

Hutchison China MediTech Limited American Depositary Sharesの基本情報

名前 Hutchison China MediTech Limited American Depositary Shares
ティッカー HCM
国 Hong Kong
上場年 2016.0
セクター Health Care

Hutchison China MediTech Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.73 34.21 35.07 34.82 143200.0 34.82
2021-02-12 36.45 34.73 36.19 34.79 68200.0 34.79
2021-02-11 36.75 35.63 36.05 36.51 422800.0 36.51
2021-02-10 36.58 34.92 35.98 36.19 484000.0 36.19
2021-02-09 36.17 34.89 35.08 36.05 175100.0 36.05
2021-02-08 35.72 34.32 35.0 35.31 127900.0 35.31
2021-02-05 35.54 34.82 35.5 35.33 233100.0 35.33
2021-02-04 35.5 33.99 34.32 35.5 145900.0 35.5
2021-02-03 34.62 34.02 34.2 34.25 139200.0 34.25
2021-02-02 34.36 31.93 32.19 34.26 286800.0 34.26
2021-02-01 32.79 31.71 32.43 32.0 269500.0 32.0
2021-01-29 32.3 31.15 31.39 31.91 457000.0 31.91
2021-01-28 32.9 30.67 31.88 31.9 379300.0 31.9
2021-01-27 32.94 31.26 32.94 31.37 153400.0 31.37
2021-01-26 34.81 33.1 34.07 33.26 101800.0 33.26
2021-01-25 35.09 33.6 34.47 34.01 93400.0 34.01
2021-01-22 34.49 33.1 33.1 34.13 99000.0 34.13
2021-01-21 33.69 32.5 33.3 33.28 168700.0 33.28
2021-01-20 33.85 32.75 33.85 33.19 140700.0 33.19
2021-01-19 34.93 32.79 34.3 33.25 279400.0 33.25
2021-01-15 35.33 33.5 35.03 33.82 172000.0 33.82
2021-01-14 35.13 34.25 34.25 35.0 118100.0 35.0
2021-01-13 34.75 33.3 34.61 34.23 298100.0 34.23
2021-01-12 36.53 34.45 36.22 34.67 290700.0 34.67
2021-01-11 37.0 35.06 37.0 36.08 236500.0 36.08
2021-01-08 36.91 35.51 36.47 36.8 265900.0 36.8
2021-01-07 36.93 34.74 35.76 36.34 229000.0 36.34
2021-01-06 36.95 35.09 35.59 36.63 280000.0 36.63
2021-01-05 36.63 34.05 34.47 36.52 276100.0 36.52
2021-01-04 34.18 32.04 32.05 34.04 397200.0 34.04
2020-12-31 32.5 30.68 31.02 32.02 188900.0 32.02
2020-12-30 31.55 29.31 29.69 31.49 277400.0 31.49
2020-12-29 29.83 28.43 28.43 29.49 72500.0 29.49
2020-12-28 29.59 28.0 29.59 28.25 134900.0 28.25
2020-12-24 29.59 29.09 29.59 29.49 46600.0 29.49
2020-12-23 29.56 29.17 29.28 29.25 53400.0 29.25
2020-12-22 29.59 28.38 28.97 29.28 76900.0 29.28
2020-12-21 28.88 27.78 27.86 28.84 114600.0 28.84
2020-12-18 28.55 27.09 27.86 28.43 253000.0 28.43
2020-12-17 29.38 27.49 28.76 27.51 197400.0 27.51
2020-12-16 29.53 28.5 29.35 28.75 100300.0 28.75
2020-12-15 29.44 28.58 29.24 29.15 121100.0 29.15
2020-12-14 29.19 27.6 28.27 29.0 202100.0 29.0
2020-12-11 29.0 28.08 28.9 28.16 102100.0 28.16
2020-12-10 29.1 28.25 28.5 28.77 62800.0 28.77
2020-12-09 29.1 28.43 29.1 28.46 180000.0 28.46
2020-12-08 29.26 28.88 29.26 29.1 127300.0 29.1
2020-12-07 29.7 28.85 29.28 29.28 55400.0 29.28
2020-12-04 29.93 28.89 29.93 29.21 60100.0 29.21
2020-12-03 29.95 29.51 29.61 29.76 97500.0 29.76
2020-12-02 30.44 29.22 30.44 29.55 71200.0 29.55
2020-12-01 31.79 29.91 31.0 30.53 131500.0 30.53
2020-11-30 31.7 29.4 31.5 31.0 392600.0 31.0
2020-11-27 31.88 30.03 31.39 31.69 145800.0 31.69
2020-11-25 31.4 30.67 31.09 31.06 49800.0 31.06
2020-11-24 31.73 30.37 31.16 31.02 122200.0 31.02
2020-11-23 31.16 29.89 29.95 31.06 136200.0 31.06
2020-11-20 30.87 29.86 30.87 29.95 96700.0 29.95
2020-11-19 30.77 29.67 30.02 30.41 151100.0 30.41
2020-11-18 31.12 29.88 31.12 30.1 113100.0 30.1
2020-11-17 31.25 29.97 30.52 31.24 86000.0 31.24
2020-11-16 31.79 30.28 31.79 30.42 69600.0 30.42
2020-11-13 31.86 30.71 31.15 31.76 198600.0 31.76
2020-11-12 31.28 30.55 31.28 31.04 85300.0 31.04
2020-11-11 32.6 31.01 32.25 31.33 109700.0 31.33
2020-11-10 32.66 31.33 31.9 32.65 232000.0 32.65
2020-11-09 33.0 31.24 33.0 32.08 199800.0 32.08
2020-11-06 33.2 32.39 33.19 32.52 84900.0 32.52
2020-11-05 33.5 32.35 32.35 33.03 191600.0 33.03
2020-11-04 32.51 30.62 31.8 32.0 220700.0 32.0
2020-11-03 31.9 30.03 30.34 31.76 181200.0 31.76
2020-11-02 30.53 29.4 29.6 30.13 174500.0 30.13
2020-10-30 29.9 28.92 29.56 29.44 135400.0 29.44
2020-10-29 29.75 28.76 29.75 29.23 129300.0 29.23
2020-10-28 29.99 29.36 29.57 29.62 138300.0 29.62
2020-10-27 30.82 29.92 30.07 30.0 91300.0 30.0
2020-10-26 30.63 29.57 30.5 30.05 54200.0 30.05
2020-10-23 31.6 30.14 31.11 30.7 96500.0 30.7
2020-10-22 31.06 30.42 30.49 30.92 128300.0 30.92
2020-10-21 30.67 29.96 30.5 30.31 234800.0 30.31
2020-10-20 30.82 30.04 30.81 30.48 105600.0 30.48
2020-10-19 31.92 30.75 31.85 30.8 77900.0 30.8
2020-10-16 32.5 31.55 31.74 31.73 102500.0 31.73
2020-10-15 32.31 31.53 32.02 31.63 130000.0 31.63
2020-10-14 33.47 32.07 33.47 32.46 117100.0 32.46
2020-10-13 34.2 32.96 33.91 33.35 97500.0 33.35
2020-10-12 34.6 33.7 34.6 33.71 166200.0 33.71
2020-10-09 34.54 33.72 34.29 34.36 93700.0 34.36
2020-10-08 34.46 33.02 33.65 34.1 92500.0 34.1
2020-10-07 34.06 32.42 34.06 33.48 220500.0 33.48
2020-10-06 34.41 32.69 32.69 34.0 189100.0 34.0
2020-10-05 32.81 31.7 31.94 32.64 104900.0 32.64
2020-10-02 32.74 31.86 32.74 31.91 69200.0 31.91
2020-10-01 32.96 31.91 32.5 32.7 93000.0 32.7
2020-09-30 32.53 31.39 31.83 32.3 177500.0 32.3
2020-09-29 32.47 31.64 32.47 31.75 136100.0 31.75
2020-09-28 33.27 32.33 33.26 32.4 119800.0 32.4
2020-09-25 32.9 31.6 31.68 32.9 161800.0 32.9
2020-09-24 32.29 31.43 32.29 31.86 146900.0 31.86
2020-09-23 33.79 32.67 33.48 32.7 119000.0 32.7
2020-09-22 33.89 33.13 33.89 33.45 111700.0 33.45
2020-09-21 34.65 32.72 33.97 33.85 153500.0 33.85
2020-09-18 34.58 33.74 34.15 34.27 315500.0 34.27
2020-09-17 34.11 33.44 33.47 34.01 242400.0 34.01
2020-09-16 34.41 33.84 34.34 33.98 190600.0 33.98
2020-09-15 34.49 33.75 34.45 34.11 129600.0 34.11
2020-09-14 34.55 33.29 33.63 34.26 104500.0 34.26
2020-09-11 33.87 33.27 33.71 33.57 120700.0 33.57
2020-09-10 34.5 33.13 33.48 33.6 239600.0 33.6
2020-09-09 33.58 32.67 33.55 33.37 358400.0 33.37
2020-09-08 34.08 32.85 34.08 33.12 707700.0 33.12
2020-09-04 34.9 33.38 34.89 34.52 326800.0 34.52
2020-09-03 34.84 34.06 34.84 34.56 353400.0 34.56
2020-09-02 34.67 34.0 34.31 34.61 263200.0 34.61
2020-09-01 34.57 33.35 33.74 34.05 374700.0 34.05
2020-08-31 33.88 32.52 33.06 33.22 656100.0 33.22
2020-08-28 34.0 33.39 33.99 33.7 222700.0 33.7
2020-08-27 33.91 33.42 33.7 33.58 346800.0 33.58
2020-08-26 33.89 33.18 33.76 33.65 335100.0 33.65
2020-08-25 33.99 33.5 33.57 33.96 459700.0 33.96
2020-08-24 34.07 33.2 33.2 33.86 478300.0 33.86
2020-08-21 33.57 32.32 32.55 33.52 258700.0 33.52
2020-08-20 33.09 32.3 32.71 32.83 280800.0 32.83
2020-08-19 33.18 32.42 32.5 32.91 258000.0 32.91
2020-08-18 33.45 32.51 33.0 32.74 389700.0 32.74
2020-08-17 33.49 31.25 31.46 33.22 211100.0 33.22
2020-08-14 32.57 30.51 32.57 31.02 407900.0 31.02
2020-08-13 33.76 31.81 33.56 33.15 379200.0 33.15
2020-08-12 34.08 31.71 32.64 33.96 466200.0 33.96
2020-08-11 33.18 31.59 32.0 32.82 327500.0 32.82
2020-08-10 32.63 31.37 31.69 32.32 227600.0 32.32
2020-08-07 31.88 31.05 31.58 31.52 325600.0 31.52
2020-08-06 32.5 31.65 31.7 32.14 390200.0 32.14
2020-08-05 31.7 29.7 29.7 31.6 368000.0 31.6
2020-08-04 30.0 28.06 28.35 29.95 360600.0 29.95
2020-08-03 28.49 26.84 27.18 28.39 736900.0 28.39
2020-07-31 27.83 26.96 27.27 27.12 305100.0 27.12
2020-07-30 28.0 26.89 27.5 26.99 270000.0 26.99
2020-07-29 27.88 26.66 26.83 27.84 415200.0 27.84
2020-07-28 27.28 26.47 26.69 26.83 389300.0 26.83
2020-07-27 26.62 25.27 25.52 26.47 172600.0 26.47
2020-07-24 26.29 25.68 26.18 25.8 313700.0 25.8
2020-07-23 26.94 26.17 26.72 26.33 146600.0 26.33
2020-07-22 26.99 26.03 26.5 26.8 273000.0 26.8
2020-07-21 27.96 26.07 27.96 26.47 254600.0 26.47
2020-07-20 27.86 26.45 26.98 27.81 237100.0 27.81
2020-07-17 27.13 26.62 26.96 26.78 137000.0 26.78
2020-07-16 28.0 26.83 28.0 27.02 231200.0 27.02
2020-07-15 28.89 28.07 28.8 28.09 162500.0 28.09
2020-07-14 28.64 27.61 27.61 28.6 233200.0 28.6
2020-07-13 29.1 27.93 28.6 28.0 229600.0 28.0
2020-07-10 29.19 28.38 29.19 28.46 328500.0 28.46
2020-07-09 29.5 28.57 29.5 29.41 420500.0 29.41
2020-07-08 29.33 28.44 29.2 29.28 216000.0 29.28
2020-07-07 29.42 28.13 28.67 28.98 220300.0 28.98
2020-07-06 29.35 28.07 28.92 28.58 277300.0 28.58
2020-07-02 28.83 27.35 27.96 28.53 266400.0 28.53
2020-07-01 27.84 26.57 27.6 27.61 270400.0 27.61
2020-06-30 28.29 27.0 28.29 27.58 338900.0 27.58
2020-06-29 28.16 25.54 26.2 28.05 504000.0 28.05
2020-06-26 26.46 25.5 26.46 25.99 177600.0 25.99
2020-06-25 26.25 25.48 25.5 26.11 242400.0 26.11
2020-06-24 25.18 24.28 24.28 25.0 224500.0 25.0
2020-06-23 24.91 24.15 24.3 24.68 164000.0 24.68
2020-06-22 24.49 23.59 23.75 24.38 132300.0 24.38
2020-06-19 24.0 23.44 23.77 23.61 324900.0 23.61
2020-06-18 23.73 23.01 23.5 23.53 152100.0 23.53
2020-06-17 23.64 22.62 22.82 23.0 558200.0 23.0
2020-06-16 23.39 22.19 22.82 22.68 234600.0 22.68
2020-06-15 22.66 21.56 21.83 22.35 124300.0 22.35
2020-06-12 22.8 21.33 22.67 22.14 195700.0 22.14
2020-06-11 23.72 21.91 22.0 22.27 227600.0 22.27
2020-06-10 24.0 23.09 24.0 23.11 323900.0 23.11
2020-06-09 24.71 23.11 24.33 24.02 282600.0 24.02
2020-06-08 24.35 22.93 23.0 24.31 235000.0 24.31
2020-06-05 23.16 22.07 22.3 22.99 524500.0 22.99
2020-06-04 23.27 21.81 23.0 21.95 263000.0 21.95
2020-06-03 23.23 22.14 22.58 22.98 413600.0 22.98
2020-06-02 22.68 21.56 22.22 22.38 422600.0 22.38
2020-06-01 22.09 21.35 21.74 21.99 630300.0 21.99
2020-05-29 22.4 21.21 21.63 21.81 992100.0 21.81
2020-05-28 21.69 19.93 19.93 21.21 319400.0 21.21
2020-05-27 21.46 19.77 21.46 19.94 299100.0 19.94
2020-05-26 21.98 20.84 21.01 21.12 230900.0 21.12
2020-05-22 22.05 21.16 21.99 21.19 105600.0 21.19
2020-05-21 22.42 21.66 21.99 22.12 166300.0 22.12
2020-05-20 22.98 22.18 22.38 22.18 364300.0 22.18
2020-05-19 22.99 21.98 22.0 22.56 352900.0 22.56
2020-05-18 22.62 21.91 22.62 22.22 287700.0 22.22
2020-05-15 22.89 21.99 22.48 22.38 231400.0 22.38
2020-05-14 22.77 21.75 22.17 22.5 421100.0 22.5
2020-05-13 22.84 21.81 22.01 22.48 317500.0 22.48
2020-05-12 22.3 21.7 22.0 21.86 479600.0 21.86
2020-05-11 22.0 21.34 21.74 22.0 138500.0 22.0
2020-05-08 22.0 20.71 20.71 21.8 231100.0 21.8
2020-05-07 21.47 20.46 21.38 20.48 213200.0 20.48
2020-05-06 21.71 21.28 21.6 21.34 307100.0 21.34
2020-05-05 21.75 21.16 21.5 21.38 177900.0 21.38
2020-05-04 22.0 20.86 21.17 21.27 501300.0 21.27
2020-05-01 21.53 20.82 21.28 21.1 106800.0 21.1
2020-04-30 21.91 21.23 21.9 21.51 109300.0 21.51
2020-04-29 22.55 21.08 22.25 21.95 411400.0 21.95
2020-04-28 22.79 20.6 22.0 22.09 311100.0 22.09
2020-04-27 22.14 20.99 21.01 21.92 357400.0 21.92
2020-04-24 21.5 20.68 21.15 20.95 251000.0 20.95
2020-04-23 21.28 20.51 20.71 20.94 290400.0 20.94
2020-04-22 20.7 19.75 20.04 20.5 168000.0 20.5
2020-04-21 19.65 18.68 19.59 19.48 219300.0 19.48
2020-04-20 20.35 18.28 19.0 19.9 955000.0 19.9
2020-04-17 20.49 19.0 19.5 19.15 376900.0 19.15
2020-04-16 19.41 18.35 18.5 18.57 137700.0 18.57
2020-04-15 18.54 17.69 18.14 18.39 90200.0 18.39
2020-04-14 18.83 18.28 18.66 18.44 195900.0 18.44
2020-04-13 18.54 18.11 18.29 18.32 91900.0 18.32
2020-04-09 19.38 17.8 18.66 18.29 122800.0 18.29
2020-04-08 18.56 18.11 18.26 18.49 114800.0 18.49
2020-04-07 18.88 17.79 18.5 18.06 152700.0 18.06
2020-04-06 18.75 18.02 18.5 18.28 139100.0 18.28
2020-04-03 18.16 17.0 17.84 17.65 240800.0 17.65
2020-04-02 18.01 17.28 17.86 17.93 104200.0 17.93
2020-04-01 18.34 17.3 17.31 17.8 91300.0 17.8
2020-03-31 18.85 17.66 18.37 17.85 139700.0 17.85
2020-03-30 18.5 17.09 17.42 18.37 115700.0 18.37
2020-03-27 19.78 17.27 18.5 17.36 126800.0 17.36
2020-03-26 19.08 18.11 18.82 18.98 98200.0 18.98
2020-03-25 19.9 18.19 18.48 18.76 145700.0 18.76
2020-03-24 18.49 17.15 17.33 18.19 152100.0 18.19
2020-03-23 17.64 15.74 16.89 16.34 175400.0 16.34
2020-03-20 18.5 16.47 16.75 16.83 312600.0 16.83
2020-03-19 16.62 15.17 15.59 16.02 217400.0 16.02
2020-03-18 17.24 14.74 17.12 15.19 333300.0 15.19
2020-03-17 18.87 16.31 17.35 18.39 475700.0 18.39
2020-03-16 18.36 15.53 16.0 17.0 619900.0 17.0
2020-03-13 20.86 19.32 19.97 20.07 302300.0 20.07
2020-03-12 21.55 18.15 21.49 18.2 258300.0 18.2
2020-03-11 24.64 22.5 24.64 23.04 136200.0 23.04
2020-03-10 25.74 24.5 25.59 25.38 168300.0 25.38
2020-03-09 24.96 23.25 24.08 24.82 204900.0 24.82
2020-03-06 25.01 24.46 24.5 25.0 122200.0 25.0
2020-03-05 25.22 24.39 24.92 25.01 142200.0 25.01
2020-03-04 25.71 24.85 25.29 25.49 90200.0 25.49
2020-03-03 25.65 24.41 24.51 24.78 166200.0 24.78
2020-03-02 25.22 23.12 23.56 25.0 206700.0 25.0
2020-02-28 23.38 22.11 23.0 23.32 324400.0 23.32
2020-02-27 24.65 23.1 23.58 23.4 185000.0 23.4
2020-02-26 24.55 23.74 24.32 23.94 97100.0 23.94
2020-02-25 25.16 24.15 25.16 24.17 102800.0 24.17
2020-02-24 25.48 24.23 24.89 25.0 184700.0 25.0
2020-02-21 27.44 25.67 27.44 26.19 218200.0 26.19
2020-02-20 28.31 27.05 28.31 27.45 318000.0 27.45
2020-02-19 28.45 27.3 27.69 27.44 180300.0 27.44
2020-02-18 28.47 27.35 28.44 27.42 119700.0 27.42