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
22/01/2013 45.25p 45.50p 45.00p 45.25p 1482810
21/01/2013 44.50p 45.40p 44.50p 45.25p 1280500
18/01/2013 44.20p 45.00p 44.00p 44.50p 575210
17/01/2013 44.20p 44.70p 44.20p 44.20p 90700
16/01/2013 44.20p 44.70p 43.72p 44.20p 30510
15/01/2013 45.00p 45.50p 43.71p 44.20p 125810
14/01/2013 45.00p 46.00p 44.60p 45.00p 201970
11/01/2013 44.50p 45.50p 44.00p 45.00p 146270
10/01/2013 44.50p 45.00p 44.00p 44.50p 139160
09/01/2013 44.50p 44.80p 44.00p 44.50p 17720
08/01/2013 44.50p 44.80p 44.00p 44.50p 23710
07/01/2013 45.50p 45.50p 44.00p 44.50p 120720
04/01/2013 44.25p 45.50p 44.25p 45.50p 100910
03/01/2013 43.50p 45.00p 43.50p 44.25p 55110
02/01/2013 41.50p 44.02p 41.00p 43.50p 161260
31/12/2012 41.50p 41.60p 41.50p 41.50p 32960
28/12/2012 42.75p 42.75p 41.00p 41.50p 134380
27/12/2012 42.75p 42.80p 42.50p 42.75p 33080
24/12/2012 43.00p 43.00p 42.48p 42.75p 26380
21/12/2012 43.00p 43.25p 42.50p 43.00p 16270
20/12/2012 44.00p 44.00p 43.00p 43.00p 120150
19/12/2012 44.00p 44.50p 43.50p 44.00p 99910
18/12/2012 45.00p 45.00p 43.80p 44.00p 106180
17/12/2012 45.00p 45.00p 44.60p 45.00p 28530
14/12/2012 45.00p 45.00p 44.60p 45.00p 9770
13/12/2012 45.00p 45.00p 44.50p 45.00p 26120
12/12/2012 45.00p 45.00p 44.60p 45.00p 17160
11/12/2012 44.75p 45.15p 44.60p 45.00p 21860
10/12/2012 45.00p 45.30p 44.60p 45.00p 21280
07/12/2012 45.00p 45.17p 44.50p 45.00p 32430
06/12/2012 44.50p 45.00p 44.30p 45.00p 181800
05/12/2012 44.50p 44.68p 44.00p 44.50p 33910
04/12/2012 44.50p 44.70p 44.00p 44.50p 32330
03/12/2012 45.00p 45.20p 44.00p 44.50p 115650
30/11/2012 45.50p 45.80p 44.50p 45.00p 3689390
29/11/2012 45.50p 46.00p 45.00p 45.50p 4619600
28/11/2012 44.00p 46.00p 43.50p 45.50p 437070
27/11/2012 43.00p 43.00p 42.50p 43.00p 0
26/11/2012 43.00p 43.00p 42.50p 43.00p 10760
23/11/2012 43.00p 43.00p 42.50p 43.00p 11400
22/11/2012 43.00p 43.00p 42.50p 43.00p 0
21/11/2012 43.00p 43.00p 42.50p 43.00p 19050
20/11/2012 43.00p 43.00p 42.50p 43.00p 54410
19/11/2012 43.50p 43.50p 42.50p 43.00p 52100
16/11/2012 44.00p 44.00p 43.00p 43.50p 69000
15/11/2012 44.00p 44.00p 43.50p 44.00p 15700
14/11/2012 44.00p 44.25p 43.50p 44.00p 65000
13/11/2012 44.00p 44.00p 43.50p 44.00p 0
12/11/2012 44.00p 44.00p 43.50p 44.00p 93940
09/11/2012 44.00p 44.00p 43.65p 44.00p 14270
08/11/2012 44.00p 44.38p 43.70p 44.00p 19700
07/11/2012 45.00p 45.50p 44.00p 44.00p 122710
06/11/2012 45.00p 45.30p 44.60p 45.00p 20690
05/11/2012 45.00p 45.30p 44.50p 45.00p 1296600
02/11/2012 45.00p 45.30p 44.50p 45.00p 1055650
01/11/2012 45.00p 45.50p 44.55p 45.00p 198380
31/10/2012 44.50p 45.00p 44.30p 44.65p 135140
30/10/2012 44.50p 44.70p 44.00p 44.50p 11520
29/10/2012 44.50p 44.50p 44.00p 44.50p 3350
26/10/2012 44.50p 45.00p 44.00p 44.50p 74880
25/10/2012 44.00p 45.00p 43.50p 44.50p 373810
24/10/2012 44.00p 44.50p 43.50p 44.00p 20060
23/10/2012 44.00p 44.00p 43.50p 44.00p 3961950
22/10/2012 45.00p 45.50p 43.50p 44.00p 230280
19/10/2012 44.75p 45.50p 44.20p 45.00p 279440
18/10/2012 42.50p 45.50p 42.25p 44.75p 351950
17/10/2012 42.00p 43.00p 41.75p 42.50p 111080
16/10/2012 42.00p 42.35p 41.75p 42.00p 168770
15/10/2012 42.00p 42.35p 42.00p 42.00p 2320
12/10/2012 42.00p 42.35p 41.70p 42.00p 26140
11/10/2012 42.00p 42.35p 41.50p 42.00p 16410
10/10/2012 42.00p 42.00p 41.80p 42.00p 14000
09/10/2012 42.00p 42.40p 41.80p 42.00p 22820
08/10/2012 42.00p 42.50p 41.80p 42.00p 5310
05/10/2012 42.00p 42.50p 41.70p 42.00p 32000
04/10/2012 42.25p 42.50p 41.88p 42.00p 2712980
03/10/2012 42.25p 42.50p 42.25p 42.25p 11270
02/10/2012 42.25p 42.50p 42.10p 42.25p 1636780
01/10/2012 42.25p 42.50p 42.10p 42.25p 12170
28/09/2012 42.25p 42.50p 42.25p 42.25p 210
27/09/2012 42.25p 42.25p 42.10p 42.25p 1600
26/09/2012 42.35p 42.50p 42.07p 42.25p 30890
25/09/2012 42.50p 42.50p 42.30p 42.35p 12100
24/09/2012 42.50p 42.90p 42.30p 42.50p 42510
21/09/2012 42.50p 42.90p 42.50p 42.50p 5000
20/09/2012 42.50p 42.90p 42.25p 42.50p 21300
19/09/2012 42.50p 42.90p 42.25p 42.50p 3770
18/09/2012 42.50p 42.90p 42.50p 42.50p 64090
17/09/2012 42.50p 42.90p 42.00p 42.50p 29420
14/09/2012 42.75p 43.00p 42.00p 42.50p 69880
13/09/2012 42.00p 43.50p 42.00p 42.75p 103190
12/09/2012 42.50p 43.50p 42.00p 42.00p 69570
11/09/2012 41.25p 43.00p 41.25p 42.50p 225100
10/09/2012 38.75p 41.50p 38.75p 40.75p 226240
07/09/2012 38.75p 39.50p 38.25p 38.75p 15210
06/09/2012 38.75p 39.50p 38.00p 38.75p 91070
05/09/2012 38.25p 38.75p 37.75p 38.75p 870
04/09/2012 37.75p 39.00p 37.00p 38.25p 464010
03/09/2012 39.50p 39.50p 37.00p 37.75p 175940
31/08/2012 39.75p 39.75p 39.00p 39.50p 70150
30/08/2012 40.25p 40.50p 39.00p 40.00p 158490
29/08/2012 40.50p 40.70p 40.00p 40.50p 105900
28/08/2012 41.00p 41.00p 40.00p 40.50p 41670
24/08/2012 42.50p 42.50p 40.00p 41.00p 289830
23/08/2012 42.50p 42.50p 42.00p 42.50p 1000
22/08/2012 42.50p 42.80p 42.00p 42.50p 192700
21/08/2012 42.50p 43.00p 42.00p 42.50p 55800
20/08/2012 42.50p 43.00p 42.23p 42.50p 28850
17/08/2012 42.50p 42.90p 42.23p 42.50p 28090
16/08/2012 42.50p 43.00p 42.50p 42.50p 9600
15/08/2012 42.00p 42.90p 41.50p 42.50p 98410
14/08/2012 42.00p 42.00p 41.70p 42.00p 205800
13/08/2012 42.25p 42.40p 41.49p 42.00p 240720
10/08/2012 42.50p 43.00p 42.10p 42.25p 39470
09/08/2012 42.75p 43.00p 42.50p 42.50p 66500
08/08/2012 42.00p 43.50p 41.50p 42.50p 87070
07/08/2012 41.50p 42.50p 40.53p 42.00p 67570
06/08/2012 40.50p 42.00p 40.30p 41.00p 1991120
03/08/2012 39.50p 41.00p 39.50p 40.50p 2405610
02/08/2012 39.50p 40.50p 38.50p 39.50p 36390
01/08/2012 38.50p 40.50p 38.15p 39.50p 3055850
31/07/2012 37.00p 38.50p 36.60p 38.00p 486640
30/07/2012 35.25p 35.25p 34.50p 35.25p 11180
27/07/2012 35.00p 35.25p 34.50p 35.25p 231310
26/07/2012 35.75p 35.75p 34.00p 35.00p 398140
25/07/2012 36.25p 36.25p 35.50p 36.00p 89920
24/07/2012 36.00p 36.60p 35.50p 36.25p 61490
23/07/2012 37.50p 37.50p 35.50p 36.00p 95120
20/07/2012 37.50p 37.70p 37.05p 37.50p 25140
19/07/2012 38.75p 38.75p 37.00p 37.50p 52040
18/07/2012 38.75p 39.20p 38.00p 38.75p 41320
17/07/2012 39.50p 39.50p 38.10p 38.75p 39570
16/07/2012 39.50p 39.70p 39.00p 39.50p 0
13/07/2012 39.50p 39.70p 39.00p 39.50p 11480
12/07/2012 39.50p 39.50p 39.00p 39.50p 260
11/07/2012 40.00p 40.00p 39.00p 39.50p 59960
10/07/2012 40.00p 40.00p 39.00p 40.00p 72480
09/07/2012 40.00p 40.31p 38.80p 40.00p 443100
06/07/2012 40.00p 40.00p 39.00p 40.00p 900
05/07/2012 40.00p 40.31p 39.00p 40.00p 218590
04/07/2012 41.00p 41.00p 40.00p 40.00p 37310
03/07/2012 41.00p 41.60p 40.00p 41.00p 75310
02/07/2012 41.00p 41.00p 40.00p 41.00p 2970
29/06/2012 40.25p 41.00p 39.50p 41.00p 171890
28/06/2012 40.00p 40.25p 40.00p 40.25p 67840
27/06/2012 40.50p 40.50p 39.00p 40.00p 54850
26/06/2012 40.50p 40.80p 40.00p 40.50p 40720
25/06/2012 40.50p 40.50p 40.50p 40.50p 517500
22/06/2012 40.50p 40.50p 40.10p 40.50p 16550
21/06/2012 41.00p 41.00p 40.20p 40.75p 177900
20/06/2012 41.00p 41.00p 40.50p 41.00p 14570
19/06/2012 40.75p 41.00p 40.00p 41.00p 90650
18/06/2012 40.75p 40.75p 40.00p 40.75p 8000
15/06/2012 39.76p 41.10p 39.70p 40.75p 95070
14/06/2012 41.75p 41.75p 38.57p 39.76p 88080
13/06/2012 42.00p 42.00p 41.00p 41.75p 54000
12/06/2012 43.00p 43.00p 41.00p 42.00p 140000
11/06/2012 43.25p 43.25p 42.00p 43.00p 307000
08/06/2012 43.25p 43.25p 42.50p 43.25p 28600
07/06/2012 43.00p 43.50p 42.70p 43.25p 818300
06/06/2012 42.75p 42.75p 42.10p 42.50p 785580
01/06/2012 43.00p 43.01p 42.60p 42.60p 166100
31/05/2012 43.00p 43.26p 42.50p 43.00p 87490
30/05/2012 42.75p 43.02p 42.75p 43.00p 13980
29/05/2012 42.75p 43.50p 42.75p 42.75p 393970
28/05/2012 42.75p 43.50p 42.00p 42.75p 24540
25/05/2012 42.75p 42.75p 42.72p 42.75p 5000
24/05/2012 42.00p 43.50p 41.50p 42.75p 69500
23/05/2012 43.00p 43.00p 42.00p 42.00p 2500
22/05/2012 43.00p 43.00p 42.50p 43.00p 72500
21/05/2012 42.25p 43.00p 42.25p 43.00p 71240
18/05/2012 41.65p 42.50p 41.51p 42.25p 139730
17/05/2012 41.65p 41.66p 41.50p 41.65p 83260
16/05/2012 41.90p 41.95p 41.50p 41.65p 59070
15/05/2012 42.00p 42.30p 41.82p 41.90p 56750
14/05/2012 42.65p 42.70p 42.10p 42.10p 179060
11/05/2012 42.65p 42.65p 42.53p 42.65p 4730
10/05/2012 42.75p 42.75p 42.50p 42.65p 17400
09/05/2012 43.00p 43.50p 42.50p 42.75p 487550
08/05/2012 43.25p 43.40p 42.50p 43.00p 173390
04/05/2012 44.25p 44.25p 42.50p 43.25p 527660
03/05/2012 44.25p 44.25p 43.50p 44.25p 6850
02/05/2012 44.75p 44.75p 43.50p 44.25p 17050
01/05/2012 44.75p 45.10p 44.00p 44.75p 32350
30/04/2012 44.75p 45.10p 44.00p 44.75p 23700
27/04/2012 44.75p 45.19p 44.75p 44.75p 68260
26/04/2012 44.75p 45.19p 44.00p 44.75p 90640
25/04/2012 45.25p 45.25p 44.00p 44.75p 1784880
24/04/2012 44.25p 45.90p 44.25p 45.25p 96130
23/04/2012 42.10p 45.00p 42.07p 44.25p 1747780
20/04/2012 42.00p 43.00p 41.29p 42.10p 113600
19/04/2012 40.90p 42.69p 40.90p 42.00p 143220
18/04/2012 40.00p 41.00p 40.00p 40.90p 5048740
17/04/2012 40.00p 40.00p 39.00p 40.00p 75240
16/04/2012 41.00p 41.30p 39.00p 40.00p 488430
13/04/2012 40.00p 41.40p 40.00p 41.00p 177720
12/04/2012 39.00p 40.00p 39.00p 40.00p 81010
11/04/2012 38.75p 39.05p 38.75p 39.00p 29940
10/04/2012 38.75p 39.05p 38.00p 38.75p 63720
05/04/2012 38.25p 39.40p 38.00p 38.75p 28880

*Close Price adjusted for both dividends and splits