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
20/11/2017 525.00p 529.50p 519.00p 523.75p 22980
17/11/2017 516.25p 531.00p 516.25p 526.25p 624010
16/11/2017 496.25p 520.00p 496.25p 516.25p 340410
15/11/2017 462.75p 477.50p 460.00p 470.00p 179560
14/11/2017 460.00p 465.00p 455.98p 460.00p 9170
13/11/2017 456.25p 462.50p 452.98p 457.50p 10770
10/11/2017 457.50p 459.64p 453.00p 456.25p 316320
09/11/2017 453.75p 460.00p 449.98p 457.50p 98060
08/11/2017 451.25p 460.00p 448.48p 453.75p 531550
07/11/2017 452.50p 454.50p 445.70p 449.50p 47360
06/11/2017 460.75p 464.00p 451.00p 452.50p 59590
03/11/2017 458.75p 465.00p 450.00p 460.75p 112690
02/11/2017 461.25p 464.25p 457.50p 458.75p 26390
01/11/2017 461.00p 470.00p 459.95p 462.50p 747710
31/10/2017 477.50p 479.50p 450.00p 461.00p 87410
30/10/2017 479.75p 487.05p 478.00p 481.25p 185520
27/10/2017 455.75p 478.85p 451.50p 478.50p 541330
26/10/2017 423.00p 440.00p 423.00p 436.00p 250000
25/10/2017 400.00p 425.00p 389.00p 419.00p 254540
24/10/2017 426.25p 429.00p 415.00p 418.25p 70370
23/10/2017 424.50p 432.50p 424.50p 431.50p 71470
20/10/2017 420.00p 432.50p 420.00p 424.50p 55630
19/10/2017 438.25p 441.50p 415.00p 420.00p 128780
18/10/2017 450.00p 451.13p 444.00p 444.50p 114020
17/10/2017 451.75p 457.50p 450.00p 450.75p 218340
16/10/2017 452.50p 458.00p 451.72p 451.75p 100410
13/10/2017 456.25p 457.00p 445.25p 448.00p 69630
12/10/2017 454.75p 456.25p 449.25p 456.25p 117390
11/10/2017 447.50p 449.25p 446.25p 449.25p 58260
10/10/2017 446.25p 446.25p 446.25p 446.25p 70180
09/10/2017 445.25p 446.50p 445.25p 446.25p 20870
06/10/2017 444.50p 452.50p 443.50p 446.50p 57100
05/10/2017 444.00p 447.75p 440.50p 443.50p 79880
04/10/2017 450.00p 449.25p 437.50p 444.00p 148430
03/10/2017 405.50p 446.25p 401.75p 437.50p 273730
02/10/2017 402.50p 405.00p 401.00p 401.75p 25010
29/09/2017 398.25p 402.50p 397.75p 402.50p 82400
28/09/2017 391.75p 398.25p 391.25p 398.25p 81920
27/09/2017 376.25p 391.25p 374.50p 391.25p 149280
26/09/2017 371.00p 374.50p 371.00p 374.50p 58060
25/09/2017 366.00p 371.00p 364.75p 371.00p 292320
22/09/2017 369.00p 369.00p 363.50p 364.75p 147430
21/09/2017 369.00p 369.00p 369.00p 369.00p 256000
20/09/2017 369.50p 369.50p 368.75p 369.00p 2560
19/09/2017 365.00p 368.75p 365.00p 368.75p 288630
18/09/2017 367.50p 367.50p 367.50p 367.50p 26480
15/09/2017 373.75p 374.25p 359.00p 367.50p 470850
14/09/2017 377.25p 377.25p 374.25p 374.25p 72430
13/09/2017 376.00p 377.25p 376.00p 377.25p 64210
12/09/2017 376.00p 376.00p 376.00p 376.00p 33050
11/09/2017 376.50p 376.50p 374.00p 376.00p 17180
08/09/2017 381.00p 381.00p 376.25p 376.50p 12290
07/09/2017 381.00p 381.00p 381.00p 381.00p 126990
06/09/2017 380.50p 381.00p 379.50p 381.00p 63740
05/09/2017 385.00p 386.00p 377.50p 380.50p 57400
04/09/2017 385.00p 386.00p 384.00p 386.00p 27180
01/09/2017 383.00p 384.00p 380.25p 384.00p 23660
31/08/2017 371.50p 380.25p 368.75p 380.25p 110650
30/08/2017 361.50p 369.75p 361.00p 368.75p 102940
29/08/2017 361.00p 361.00p 361.00p 361.00p 40340
25/08/2017 369.00p 369.00p 359.00p 361.00p 24850
24/08/2017 371.50p 372.50p 369.00p 369.00p 64510
23/08/2017 374.00p 374.00p 372.50p 372.50p 26330
22/08/2017 378.00p 378.00p 373.50p 374.00p 39540
21/08/2017 376.50p 378.00p 376.50p 378.00p 86840
18/08/2017 377.50p 377.50p 377.00p 377.00p 93380
17/08/2017 372.50p 377.50p 372.50p 377.50p 125260
16/08/2017 372.00p 372.50p 371.50p 372.50p 192820
15/08/2017 367.25p 371.50p 367.25p 371.50p 202690
14/08/2017 372.50p 372.50p 364.25p 367.25p 199330
11/08/2017 385.00p 389.00p 367.50p 372.50p 190650
10/08/2017 398.50p 398.50p 389.00p 389.00p 35200
09/08/2017 405.00p 405.50p 398.50p 398.50p 73760
08/08/2017 392.50p 405.00p 380.00p 405.00p 200650
07/08/2017 359.00p 380.00p 359.00p 380.00p 172640
04/08/2017 346.25p 354.75p 343.50p 354.75p 394360
03/08/2017 342.50p 343.50p 341.00p 343.50p 123800
02/08/2017 338.75p 342.50p 338.75p 342.50p 29560
01/08/2017 338.75p 338.75p 338.75p 338.75p 27900
31/07/2017 342.50p 345.00p 337.50p 338.75p 172800
28/07/2017 346.25p 349.25p 345.00p 345.00p 27560
27/07/2017 349.25p 349.25p 349.25p 349.25p 81040
26/07/2017 349.00p 350.25p 347.50p 349.25p 121470
25/07/2017 347.00p 347.50p 347.00p 347.50p 82910
24/07/2017 347.00p 347.00p 347.00p 347.00p 40730
21/07/2017 346.75p 347.00p 346.75p 347.00p 9820
20/07/2017 346.75p 346.75p 346.75p 346.75p 27180
19/07/2017 345.75p 346.75p 345.75p 346.75p 12610
18/07/2017 345.25p 347.00p 345.25p 345.75p 49080
17/07/2017 343.75p 345.25p 343.75p 345.25p 10980
14/07/2017 349.75p 349.75p 343.75p 343.75p 61910
13/07/2017 352.25p 352.25p 349.75p 349.75p 51450
12/07/2017 354.00p 354.00p 352.25p 352.25p 26100
11/07/2017 353.50p 354.00p 353.50p 354.00p 33170
10/07/2017 353.50p 353.50p 353.50p 353.50p 13800
07/07/2017 356.50p 356.50p 353.50p 353.50p 76400
06/07/2017 355.75p 356.50p 355.75p 356.50p 31020
05/07/2017 356.25p 356.25p 355.75p 355.75p 40230
04/07/2017 359.00p 359.00p 356.25p 356.25p 24410
03/07/2017 361.25p 361.25p 359.00p 359.00p 13870
30/06/2017 361.25p 361.25p 361.25p 361.25p 190970
29/06/2017 355.00p 361.25p 349.00p 361.25p 72320
28/06/2017 351.75p 354.50p 348.00p 349.00p 53190
27/06/2017 357.50p 357.50p 354.50p 354.50p 26050
26/06/2017 357.50p 357.50p 355.50p 357.50p 36010
23/06/2017 359.00p 359.00p 356.50p 357.50p 64800
22/06/2017 360.00p 360.00p 358.00p 359.00p 0
21/06/2017 365.00p 365.75p 360.00p 360.00p 0
20/06/2017 361.00p 365.75p 358.50p 365.75p 0
19/06/2017 349.00p 358.50p 349.00p 358.50p 0
16/06/2017 345.00p 352.00p 342.31p 349.00p 572210
15/06/2017 321.25p 345.00p 320.00p 342.50p 80950
14/06/2017 319.75p 327.15p 317.81p 321.25p 126620
13/06/2017 311.50p 321.50p 310.00p 319.75p 254500
12/06/2017 313.75p 315.21p 310.00p 311.75p 75650
09/06/2017 307.50p 313.00p 302.99p 312.50p 137920
08/06/2017 308.25p 311.50p 302.69p 308.75p 41270
07/06/2017 311.75p 314.00p 305.50p 308.75p 49280
06/06/2017 311.75p 317.50p 308.50p 311.75p 90670
05/06/2017 313.00p 316.60p 308.14p 311.75p 34200
02/06/2017 312.00p 316.50p 307.50p 313.00p 119390
01/06/2017 315.50p 316.50p 309.00p 312.00p 143690
31/05/2017 313.75p 317.50p 306.45p 314.75p 208830
30/05/2017 311.25p 317.50p 307.50p 313.75p 9800
26/05/2017 310.75p 313.50p 307.33p 310.00p 102070
25/05/2017 310.00p 315.00p 306.00p 310.75p 65430
24/05/2017 311.75p 314.35p 308.50p 310.00p 63780
23/05/2017 309.25p 317.00p 306.50p 314.50p 196470
22/05/2017 309.25p 312.23p 305.08p 309.25p 15800
19/05/2017 309.25p 311.37p 305.00p 309.25p 2430
18/05/2017 313.75p 316.00p 308.50p 309.25p 35940
17/05/2017 308.50p 315.00p 303.90p 308.50p 66970
16/05/2017 305.00p 307.17p 304.00p 306.50p 82230
15/05/2017 294.25p 302.50p 293.00p 302.25p 69590
12/05/2017 294.75p 294.75p 293.00p 294.25p 24790
11/05/2017 296.25p 297.15p 293.50p 294.75p 77950
10/05/2017 296.25p 300.00p 294.06p 296.25p 32210
09/05/2017 299.50p 300.73p 296.00p 296.25p 16950
08/05/2017 292.00p 304.00p 292.00p 300.25p 22810
05/05/2017 292.00p 293.47p 290.50p 292.00p 17430
04/05/2017 291.25p 297.87p 290.50p 292.00p 48070
03/05/2017 293.50p 294.80p 288.75p 290.50p 100600
02/05/2017 296.75p 301.00p 296.00p 297.00p 107470
28/04/2017 305.00p 306.05p 294.70p 296.75p 72860
27/04/2017 302.00p 312.50p 300.00p 309.00p 36730
26/04/2017 299.00p 307.50p 299.00p 302.00p 131270
25/04/2017 289.75p 297.00p 289.50p 293.50p 123060
24/04/2017 291.25p 294.00p 286.33p 289.75p 80720
21/04/2017 299.25p 300.00p 290.70p 294.50p 43930
20/04/2017 293.50p 307.50p 293.50p 303.75p 443680
19/04/2017 298.50p 298.50p 284.00p 291.00p 72570
18/04/2017 315.00p 315.50p 305.16p 309.00p 46950
13/04/2017 313.75p 316.00p 312.50p 315.00p 48270
12/04/2017 316.25p 320.00p 312.50p 313.75p 60600
11/04/2017 319.75p 321.40p 310.50p 316.25p 47430
10/04/2017 323.50p 325.00p 315.95p 319.75p 72280
07/04/2017 323.50p 327.00p 320.00p 323.50p 97570
06/04/2017 319.00p 323.50p 315.00p 320.00p 55300
05/04/2017 321.50p 323.73p 315.00p 319.00p 38620
04/04/2017 320.00p 327.50p 317.00p 323.75p 46430
03/04/2017 324.25p 325.00p 315.00p 319.00p 61980
31/03/2017 316.00p 327.00p 316.00p 325.25p 291590
30/03/2017 317.50p 319.01p 312.00p 316.00p 298690
29/03/2017 318.50p 320.00p 314.00p 317.50p 139520
28/03/2017 310.50p 320.38p 310.50p 318.50p 278690
27/03/2017 303.00p 315.00p 298.00p 310.50p 222150
24/03/2017 302.25p 307.00p 295.00p 300.00p 30190
23/03/2017 299.25p 307.00p 297.50p 302.25p 46690
22/03/2017 303.50p 306.00p 289.00p 298.25p 243570
21/03/2017 311.50p 317.50p 303.20p 304.00p 108120
20/03/2017 306.00p 333.57p 303.20p 316.50p 439670
17/03/2017 304.50p 309.50p 300.00p 306.00p 125980
16/03/2017 316.00p 332.00p 296.50p 304.50p 626290
15/03/2017 260.25p 277.00p 260.00p 276.75p 259870
14/03/2017 261.75p 264.28p 259.75p 259.75p 278240
13/03/2017 249.25p 262.90p 248.00p 258.75p 521650
10/03/2017 240.75p 244.62p 238.92p 241.25p 152000
09/03/2017 241.25p 245.00p 239.75p 240.75p 32090
08/03/2017 235.50p 249.46p 235.50p 242.00p 339170
07/03/2017 228.25p 240.38p 228.25p 235.50p 221350
06/03/2017 228.25p 232.50p 225.00p 228.25p 564650
03/03/2017 216.75p 232.50p 216.75p 228.25p 376420
02/03/2017 208.75p 209.50p 207.70p 208.75p 21260
01/03/2017 208.50p 208.75p 206.96p 208.75p 39130
28/02/2017 209.25p 210.21p 208.95p 209.25p 42000
27/02/2017 210.50p 212.50p 208.54p 209.25p 241820
24/02/2017 210.25p 212.00p 208.10p 210.50p 19880
23/02/2017 210.25p 212.50p 208.00p 210.25p 43270
22/02/2017 212.50p 212.50p 210.00p 211.25p 17560
21/02/2017 216.50p 217.00p 210.00p 212.50p 54600
20/02/2017 216.50p 219.00p 214.40p 216.50p 33190
17/02/2017 216.50p 217.00p 216.50p 216.50p 12650
16/02/2017 216.50p 217.00p 214.00p 216.50p 37140
15/02/2017 213.75p 217.00p 213.75p 216.50p 35590
14/02/2017 214.00p 215.04p 211.73p 213.75p 58710
13/02/2017 214.00p 216.00p 211.50p 214.00p 21060
10/02/2017 214.00p 215.50p 211.50p 214.00p 32610
09/02/2017 214.00p 215.00p 211.50p 214.00p 13090
08/02/2017 215.75p 215.75p 213.00p 214.00p 65000
07/02/2017 212.00p 216.50p 210.00p 215.75p 45640

*Close Price adjusted for both dividends and splits