HUTCHMED (China) Limited (HCM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HUTCHMED (China) Limited

Date Open High Low Close* Volume
21/05/2025 205.00p 213.00p 201.25p 213.00p 17039
20/05/2025 206.00p 206.90p 198.00p 203.00p 31554
19/05/2025 206.00p 210.00p 202.44p 206.00p 26864
16/05/2025 205.00p 210.00p 200.25p 205.00p 5827
15/05/2025 202.00p 206.00p 199.00p 202.75p 97248
14/05/2025 204.00p 209.00p 201.34p 203.00p 132212
13/05/2025 210.00p 214.00p 204.00p 209.50p 79968
12/05/2025 217.00p 217.00p 204.00p 214.00p 207378
09/05/2025 221.00p 228.00p 217.00p 228.00p 1827
08/05/2025 221.00p 230.80p 220.00p 221.00p 555
07/05/2025 223.00p 234.00p 219.00p 225.50p 31406
06/05/2025 226.00p 234.00p 223.00p 231.50p 28436
02/05/2025 229.00p 235.00p 229.00p 232.50p 9045
01/05/2025 224.00p 227.40p 221.40p 226.50p 231
30/04/2025 224.00p 230.00p 223.00p 230.00p 6083
29/04/2025 221.00p 229.00p 219.51p 225.00p 4436
28/04/2025 227.00p 234.88p 222.25p 225.00p 21094
25/04/2025 229.00p 236.00p 224.00p 228.50p 44561
24/04/2025 231.00p 242.00p 231.00p 237.00p 5622
23/04/2025 233.00p 238.00p 229.00p 232.00p 2247
22/04/2025 217.00p 238.00p 217.00p 235.00p 55717
17/04/2025 212.00p 214.00p 208.00p 212.00p 22714
16/04/2025 211.00p 216.00p 207.00p 207.00p 17049
15/04/2025 219.00p 221.00p 214.01p 218.00p 26478
14/04/2025 215.00p 228.00p 213.00p 225.00p 97115
11/04/2025 199.50p 216.00p 195.00p 208.00p 304296
10/04/2025 194.00p 213.00p 194.00p 196.50p 33053
09/04/2025 199.50p 209.00p 185.50p 189.00p 46962
08/04/2025 204.00p 206.00p 194.00p 194.00p 42680
07/04/2025 205.00p 209.50p 189.00p 195.00p 95088
04/04/2025 234.00p 245.00p 211.00p 223.50p 52934
03/04/2025 241.00p 241.00p 230.00p 236.00p 17237
02/04/2025 247.00p 255.00p 243.00p 249.00p 6444
01/04/2025 250.00p 261.00p 244.28p 256.00p 155774
31/03/2025 233.00p 240.00p 227.58p 232.00p 45714
28/03/2025 239.00p 240.00p 232.00p 237.00p 67450
27/03/2025 228.00p 237.00p 228.00p 235.00p 84886
26/03/2025 228.00p 235.00p 218.00p 218.00p 20322
25/03/2025 231.00p 231.00p 225.00p 227.00p 24428
24/03/2025 231.00p 240.00p 231.00p 233.00p 12766
21/03/2025 241.00p 247.64p 227.00p 227.00p 157572
20/03/2025 256.00p 259.00p 248.13p 250.00p 26480
19/03/2025 238.00p 257.00p 233.00p 245.00p 39152
18/03/2025 231.00p 236.00p 227.00p 230.00p 34667
17/03/2025 231.00p 241.00p 231.00p 231.00p 19025
14/03/2025 237.00p 246.00p 237.00p 243.00p 18252
13/03/2025 235.00p 247.00p 235.00p 237.00p 4751
12/03/2025 236.00p 245.00p 234.00p 242.00p 13857
11/03/2025 235.00p 245.00p 234.52p 240.00p 162608
10/03/2025 251.00p 253.00p 238.00p 238.00p 98863
07/03/2025 257.00p 261.00p 249.00p 259.00p 24352
06/03/2025 251.00p 264.00p 248.00p 248.00p 20180
05/03/2025 257.00p 260.96p 249.00p 259.00p 10318
04/03/2025 256.00p 266.00p 248.94p 251.00p 42832
03/03/2025 256.00p 261.00p 253.00p 257.00p 7592
28/02/2025 261.00p 268.00p 258.95p 266.00p 17397
27/02/2025 262.00p 270.00p 260.69p 268.00p 63017
26/02/2025 260.00p 270.00p 255.00p 267.00p 138006
25/02/2025 249.00p 252.00p 242.16p 250.00p 85533
24/02/2025 247.00p 254.00p 244.00p 250.00p 18231
21/02/2025 252.00p 259.00p 242.01p 256.00p 156988
20/02/2025 240.00p 247.00p 235.00p 241.00p 60316
19/02/2025 223.00p 234.00p 223.00p 232.00p 100917
18/02/2025 221.00p 221.00p 211.00p 218.00p 8666
17/02/2025 217.00p 221.00p 212.00p 216.00p 2757
14/02/2025 217.00p 222.00p 209.00p 218.00p 27200
13/02/2025 211.00p 213.94p 206.00p 212.00p 40225
12/02/2025 210.00p 219.00p 206.00p 211.00p 24004
11/02/2025 212.00p 218.00p 210.00p 218.00p 20347
10/02/2025 217.00p 220.00p 211.15p 217.50p 88302
07/02/2025 217.00p 223.93p 210.45p 211.00p 76816
06/02/2025 223.00p 230.00p 215.08p 226.50p 41847
05/02/2025 217.00p 224.00p 210.70p 221.50p 19461
04/02/2025 212.00p 219.00p 210.00p 217.50p 23538
03/02/2025 214.00p 223.00p 210.00p 216.50p 16012
31/01/2025 223.00p 224.00p 216.07p 219.50p 20054
30/01/2025 215.00p 225.00p 214.00p 225.00p 22990
29/01/2025 216.00p 225.00p 216.00p 221.00p 3523
28/01/2025 216.00p 227.00p 216.00p 218.00p 37774
27/01/2025 224.00p 228.00p 216.00p 219.00p 26951
24/01/2025 217.00p 230.00p 216.07p 219.00p 43008
23/01/2025 223.00p 228.00p 217.00p 220.00p 36320
22/01/2025 234.00p 236.00p 232.04p 232.50p 54011
21/01/2025 223.00p 231.00p 222.00p 227.00p 21174
20/01/2025 223.00p 236.00p 223.00p 233.00p 16897
17/01/2025 231.00p 236.00p 219.12p 234.00p 49042
16/01/2025 225.00p 225.00p 218.00p 218.00p 71947
15/01/2025 233.00p 239.00p 224.00p 230.00p 137172
14/01/2025 250.00p 253.00p 239.80p 252.00p 27591
13/01/2025 245.00p 250.00p 229.98p 242.00p 80753
10/01/2025 255.00p 257.57p 243.00p 249.00p 12272
09/01/2025 255.00p 258.76p 251.00p 255.00p 15976
08/01/2025 250.00p 250.00p 244.00p 250.00p 27907
07/01/2025 249.00p 250.00p 243.00p 244.00p 30157
06/01/2025 253.00p 259.00p 250.00p 255.00p 74573
03/01/2025 242.00p 253.00p 241.00p 246.00p 29947
02/01/2025 242.00p 251.00p 241.99p 247.00p 44128
31/12/2024 235.00p 235.00p 234.00p 235.00p 10116
30/12/2024 227.00p 233.00p 227.00p 232.00p 28982
27/12/2024 234.00p 239.00p 227.00p 232.00p 59463
24/12/2024 234.00p 242.00p 228.01p 242.00p 9296
23/12/2024 232.00p 232.00p 225.00p 229.00p 26863
20/12/2024 229.00p 237.00p 228.00p 237.00p 232950
19/12/2024 232.00p 241.00p 232.00p 238.00p 10578
18/12/2024 239.00p 243.00p 233.00p 236.00p 101794
17/12/2024 240.00p 251.00p 233.00p 244.00p 107469
16/12/2024 247.00p 253.00p 238.00p 239.00p 75481
13/12/2024 249.00p 260.00p 246.00p 247.00p 81385
12/12/2024 267.00p 268.00p 251.00p 251.00p 99363
11/12/2024 265.00p 270.00p 258.00p 260.00p 85557
10/12/2024 275.00p 279.70p 267.00p 270.00p 72972
09/12/2024 266.00p 283.00p 263.00p 283.00p 70312
06/12/2024 269.00p 279.00p 265.00p 279.00p 69486
05/12/2024 274.00p 274.00p 263.00p 263.00p 29218
04/12/2024 277.00p 277.00p 266.00p 273.00p 50126
03/12/2024 269.00p 279.00p 266.00p 279.00p 43382
03/12/2024 269.00p 279.00p 266.00p 279.00p 43382
02/12/2024 277.00p 280.00p 273.00p 280.00p 11305
29/11/2024 271.00p 277.00p 267.00p 269.00p 46621
28/11/2024 280.00p 282.25p 277.00p 277.00p 21855
27/11/2024 284.00p 300.00p 284.00p 290.00p 128533
26/11/2024 274.00p 279.46p 272.36p 276.00p 31256
25/11/2024 278.00p 286.00p 274.00p 282.00p 61152
22/11/2024 279.00p 283.70p 276.10p 278.00p 23697
21/11/2024 282.00p 282.00p 276.00p 281.00p 30671
20/11/2024 274.00p 290.00p 272.00p 284.00p 116288
19/11/2024 264.00p 265.49p 258.36p 265.00p 3859
18/11/2024 264.00p 272.00p 263.10p 265.00p 53722
15/11/2024 264.00p 269.00p 261.00p 264.00p 39973
14/11/2024 268.00p 276.00p 263.00p 265.00p 30159
13/11/2024 272.00p 274.00p 266.00p 268.00p 16609
12/11/2024 275.00p 279.00p 272.00p 276.00p 16874
11/11/2024 275.00p 283.00p 271.00p 276.00p 42840
08/11/2024 280.00p 282.00p 273.00p 275.00p 25110
07/11/2024 286.00p 291.00p 282.00p 284.00p 71930
06/11/2024 290.00p 293.00p 284.00p 284.00p 135583
05/11/2024 284.00p 286.00p 282.00p 286.00p 54812
04/11/2024 290.00p 294.00p 282.00p 288.00p 55499
01/11/2024 288.00p 295.00p 288.00p 288.00p 75192
31/10/2024 289.00p 290.65p 279.01p 286.00p 87893
30/10/2024 297.00p 299.00p 291.00p 292.00p 49420
29/10/2024 316.00p 316.00p 300.00p 305.00p 115527
28/10/2024 317.00p 323.00p 311.36p 317.00p 58785
25/10/2024 326.00p 328.00p 310.00p 323.00p 192043
24/10/2024 336.00p 336.00p 312.00p 315.00p 29997
23/10/2024 330.00p 336.00p 325.00p 325.00p 194264
22/10/2024 323.00p 329.95p 318.03p 325.00p 80724
21/10/2024 320.00p 324.00p 315.00p 316.00p 91995
18/10/2024 309.00p 327.00p 308.00p 312.00p 227464
17/10/2024 304.00p 309.00p 295.00p 295.00p 59091
16/10/2024 298.00p 303.00p 295.00p 303.00p 215181
15/10/2024 290.00p 294.00p 283.15p 284.00p 46403
14/10/2024 298.00p 300.00p 293.00p 293.00p 38273
11/10/2024 296.00p 302.00p 292.00p 292.00p 75008
10/10/2024 304.00p 307.00p 300.00p 300.00p 87739
09/10/2024 304.00p 304.00p 292.00p 300.00p 211677
08/10/2024 309.00p 315.00p 305.00p 310.00p 88073
07/10/2024 320.00p 328.00p 312.00p 312.00p 1303134
04/10/2024 307.00p 329.00p 307.00p 310.00p 1736486
03/10/2024 307.00p 307.00p 297.00p 298.00p 71061
02/10/2024 304.00p 318.05p 304.00p 306.00p 301318
01/10/2024 300.00p 300.00p 290.00p 294.00p 112256
30/09/2024 292.00p 311.00p 291.00p 295.00p 275884
27/09/2024 280.00p 290.00p 279.12p 285.00p 159094
26/09/2024 264.00p 275.94p 264.00p 274.00p 73553
25/09/2024 260.00p 267.00p 257.15p 261.00p 254328
24/09/2024 256.00p 260.00p 254.00p 258.00p 65224
23/09/2024 254.00p 254.00p 247.00p 253.00p 71269
20/09/2024 256.00p 265.00p 256.00p 265.00p 165564
19/09/2024 251.00p 259.00p 251.00p 255.00p 56074
18/09/2024 243.00p 247.94p 242.00p 245.00p 13776
17/09/2024 251.00p 251.00p 245.00p 248.00p 49589
16/09/2024 254.00p 262.93p 252.00p 252.00p 29662
13/09/2024 262.00p 265.96p 261.00p 262.00p 42781
12/09/2024 258.00p 258.00p 254.00p 256.50p 16138
11/09/2024 254.00p 257.00p 248.00p 253.00p 207628
10/09/2024 251.00p 255.00p 245.00p 250.00p 135745
09/09/2024 263.00p 268.41p 257.00p 261.00p 8217
06/09/2024 266.00p 271.00p 262.00p 262.00p 8023
05/09/2024 266.00p 272.00p 266.00p 269.00p 82145
04/09/2024 269.00p 270.00p 262.00p 264.00p 102694
03/09/2024 270.00p 271.00p 264.00p 264.00p 130369
02/09/2024 267.00p 272.00p 261.23p 266.00p 74706
30/08/2024 270.00p 271.34p 257.84p 262.00p 79619
29/08/2024 273.00p 274.00p 266.00p 270.00p 55339
28/08/2024 262.00p 268.00p 258.00p 260.00p 47996
27/08/2024 261.00p 265.00p 256.00p 262.00p 36890
23/08/2024 270.00p 271.00p 259.96p 263.00p 76596
22/08/2024 277.00p 284.00p 270.00p 271.50p 22271
21/08/2024 280.00p 280.00p 268.00p 273.00p 109805
20/08/2024 276.00p 286.54p 275.00p 277.00p 47371
19/08/2024 289.00p 292.00p 286.00p 288.00p 7282
16/08/2024 300.00p 300.00p 284.00p 288.00p 65875
15/08/2024 299.00p 310.00p 299.00p 304.00p 348560
14/08/2024 309.00p 309.00p 295.01p 297.00p 104907
13/08/2024 315.00p 317.40p 303.50p 313.00p 21041
12/08/2024 314.00p 317.00p 312.00p 314.00p 100176
09/08/2024 310.00p 313.00p 308.06p 312.00p 40375
08/08/2024 307.00p 313.00p 302.00p 310.00p 85067
07/08/2024 318.00p 318.00p 309.03p 311.00p 30065

*Close Price adjusted for both dividends and splits