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
04/04/2012 41.00p 41.60p 38.00p 38.25p 732350
03/04/2012 43.25p 43.25p 40.00p 41.00p 133340
02/04/2012 43.25p 43.60p 42.50p 43.25p 14580
30/03/2012 43.25p 43.80p 42.50p 43.25p 244720
29/03/2012 42.75p 44.00p 42.31p 43.25p 833470
28/03/2012 42.00p 43.50p 41.00p 42.75p 189130
27/03/2012 42.00p 42.00p 41.00p 42.00p 447140
26/03/2012 41.50p 42.80p 41.00p 42.00p 314670
23/03/2012 41.00p 42.20p 40.50p 41.50p 2407590
22/03/2012 42.75p 42.75p 40.00p 41.00p 315290
21/03/2012 42.50p 42.75p 41.50p 42.75p 54130
20/03/2012 44.25p 44.85p 41.50p 42.50p 187190
19/03/2012 42.75p 43.35p 41.50p 42.75p 120030
16/03/2012 42.75p 43.00p 42.00p 42.75p 56380
15/03/2012 42.75p 43.50p 42.00p 42.75p 70260
14/03/2012 41.75p 43.50p 41.75p 42.50p 1246680
13/03/2012 42.75p 45.00p 41.00p 41.75p 1378810
12/03/2012 39.75p 43.40p 39.75p 42.50p 2033270
09/03/2012 39.75p 40.50p 39.57p 39.75p 118360
08/03/2012 39.50p 39.50p 38.90p 39.50p 122330
07/03/2012 41.25p 41.25p 37.00p 39.50p 599740
06/03/2012 42.25p 42.25p 39.39p 41.25p 1771270
05/03/2012 42.25p 42.65p 41.50p 42.25p 27020
02/03/2012 42.25p 42.65p 41.50p 42.25p 14820
01/03/2012 42.25p 42.25p 41.50p 42.25p 221660
29/02/2012 42.25p 42.65p 41.50p 42.25p 31640
28/02/2012 42.25p 42.25p 41.50p 42.25p 52440
27/02/2012 44.75p 44.80p 41.50p 42.25p 161870
24/02/2012 44.75p 44.90p 44.00p 44.75p 806830
23/02/2012 44.75p 44.90p 44.00p 44.75p 1062910
22/02/2012 46.75p 46.90p 44.05p 44.75p 138790
21/02/2012 43.25p 47.50p 43.25p 46.00p 842860
20/02/2012 41.75p 44.00p 41.65p 43.25p 248420
17/02/2012 41.75p 42.50p 41.20p 41.75p 264430
16/02/2012 41.50p 42.50p 41.25p 41.75p 100690
15/02/2012 41.50p 42.55p 40.50p 41.50p 3591480
14/02/2012 41.50p 42.00p 40.50p 41.50p 175860
13/02/2012 41.50p 41.50p 40.50p 41.50p 681130
10/02/2012 41.50p 41.50p 40.50p 41.50p 10630
09/02/2012 41.50p 41.65p 40.50p 41.50p 1034960
08/02/2012 42.25p 43.00p 41.00p 41.50p 878770
07/02/2012 42.50p 43.30p 41.50p 42.25p 53110
06/02/2012 43.75p 43.75p 41.50p 42.50p 1450500
03/02/2012 43.75p 44.50p 43.00p 43.75p 81920
02/02/2012 41.00p 45.50p 41.00p 43.75p 623280
01/02/2012 41.00p 41.50p 41.00p 41.00p 10100
31/01/2012 41.00p 41.50p 41.00p 41.00p 21940
30/01/2012 41.00p 41.50p 41.00p 41.00p 6000
27/01/2012 40.75p 41.40p 40.75p 41.00p 68240
26/01/2012 40.75p 41.00p 40.55p 40.75p 73200
25/01/2012 40.90p 41.00p 40.50p 40.75p 44210
24/01/2012 41.75p 41.96p 40.50p 40.90p 635610
23/01/2012 41.75p 43.00p 41.48p 41.75p 275810
20/01/2012 39.25p 42.50p 39.25p 41.75p 417290
19/01/2012 38.50p 40.00p 38.00p 39.25p 152370
18/01/2012 36.75p 39.00p 36.75p 38.25p 197090
17/01/2012 36.75p 36.80p 36.50p 36.75p 227160
16/01/2012 36.75p 36.75p 36.52p 36.75p 24470
13/01/2012 36.90p 36.90p 36.55p 36.75p 96350
12/01/2012 37.25p 37.45p 36.90p 36.90p 87560
11/01/2012 37.50p 37.90p 37.12p 37.25p 120340
10/01/2012 36.75p 37.90p 36.75p 37.50p 75840
09/01/2012 36.25p 37.40p 36.21p 36.75p 257780
06/01/2012 33.15p 36.50p 33.05p 36.25p 423020
05/01/2012 32.50p 34.00p 32.10p 33.15p 329650
04/01/2012 33.00p 33.00p 32.20p 32.50p 340380
03/01/2012 31.75p 33.00p 31.70p 33.00p 205280
30/12/2011 31.00p 32.50p 31.00p 31.75p 104200
29/12/2011 31.00p 31.40p 30.50p 31.00p 0
28/12/2011 31.00p 31.40p 30.50p 31.00p 37000
23/12/2011 31.00p 31.10p 30.50p 31.00p 313190
22/12/2011 32.00p 32.39p 30.00p 31.00p 473880
21/12/2011 27.75p 33.00p 27.75p 32.00p 1447220
20/12/2011 26.30p 26.44p 25.60p 26.30p 43680
19/12/2011 26.30p 26.44p 25.60p 26.30p 52600
16/12/2011 27.40p 27.40p 25.60p 26.30p 158450
15/12/2011 27.25p 27.25p 26.50p 27.25p 47210
14/12/2011 27.35p 27.35p 26.50p 27.15p 40000
13/12/2011 27.20p 27.25p 26.20p 27.25p 120340
12/12/2011 27.90p 27.90p 26.20p 27.10p 136170
09/12/2011 27.10p 27.10p 26.29p 27.10p 31320
08/12/2011 27.10p 27.10p 26.20p 27.10p 4540
07/12/2011 27.10p 27.90p 26.20p 27.10p 107310
06/12/2011 27.10p 27.44p 26.20p 27.10p 71550
05/12/2011 27.10p 27.10p 26.20p 27.10p 37570
02/12/2011 27.35p 27.35p 26.00p 27.10p 334050
01/12/2011 27.35p 27.40p 26.50p 27.25p 106760
30/11/2011 26.90p 27.25p 26.00p 27.25p 260340
29/11/2011 28.50p 28.50p 26.50p 27.00p 91950
28/11/2011 28.50p 28.50p 27.50p 28.50p 2500
25/11/2011 29.25p 29.25p 27.50p 28.50p 110570
24/11/2011 29.50p 29.50p 28.50p 29.25p 114190
23/11/2011 31.25p 31.25p 29.00p 29.50p 250120
22/11/2011 31.25p 32.00p 30.50p 31.25p 35090
21/11/2011 31.25p 31.71p 30.50p 31.25p 33020
18/11/2011 31.25p 32.00p 30.41p 31.25p 1422410
17/11/2011 31.00p 32.00p 30.00p 31.25p 155540
16/11/2011 31.50p 31.50p 30.00p 31.00p 783400
15/11/2011 30.75p 32.00p 30.00p 31.50p 1027140
14/11/2011 31.25p 31.59p 30.00p 31.00p 116600
11/11/2011 31.25p 31.25p 30.50p 31.25p 96960
10/11/2011 31.25p 31.50p 30.50p 31.00p 52750
09/11/2011 31.25p 31.94p 31.25p 31.25p 0
08/11/2011 31.25p 31.94p 31.25p 31.25p 0
07/11/2011 31.25p 31.94p 31.25p 31.25p 4020
04/11/2011 30.50p 31.99p 30.23p 31.25p 110710
03/11/2011 29.75p 29.75p 29.00p 29.75p 14840
02/11/2011 29.75p 30.19p 29.00p 29.75p 1264890
01/11/2011 29.75p 30.11p 29.00p 29.75p 296170
31/10/2011 29.75p 30.30p 29.00p 29.75p 0
28/10/2011 29.00p 30.30p 29.00p 29.75p 979740
27/10/2011 28.50p 29.00p 28.00p 29.00p 380560
26/10/2011 28.50p 28.50p 28.00p 28.50p 1044780
25/10/2011 28.75p 28.75p 28.00p 28.50p 116500
24/10/2011 28.75p 28.75p 28.00p 28.75p 990
21/10/2011 28.75p 29.35p 28.75p 28.75p 3480
20/10/2011 28.90p 29.00p 28.75p 28.75p 2264690
19/10/2011 28.90p 28.90p 28.50p 28.90p 16100
18/10/2011 28.90p 28.90p 28.46p 28.90p 32000
17/10/2011 28.90p 28.90p 28.46p 28.90p 11700
14/10/2011 28.90p 28.90p 28.46p 28.90p 1360
13/10/2011 28.15p 29.00p 28.10p 28.90p 632120
12/10/2011 27.50p 28.35p 27.15p 28.10p 232640
11/10/2011 27.25p 27.50p 26.60p 27.50p 1810660
10/10/2011 27.25p 27.25p 26.50p 27.25p 8380
07/10/2011 28.15p 28.15p 26.50p 27.25p 95470
06/10/2011 27.90p 28.24p 27.30p 28.15p 17880
05/10/2011 29.15p 29.15p 27.50p 27.90p 207590
04/10/2011 29.15p 29.21p 28.50p 29.15p 28660
03/10/2011 29.15p 29.21p 28.80p 29.15p 32170
30/09/2011 29.40p 29.40p 28.80p 29.15p 19800
29/09/2011 29.40p 29.51p 28.80p 29.40p 99000
28/09/2011 29.50p 29.50p 28.80p 29.40p 80000
27/09/2011 28.85p 29.50p 28.85p 29.50p 404000
26/09/2011 28.85p 28.85p 28.20p 28.85p 11000
23/09/2011 29.25p 29.53p 27.50p 28.85p 99030
22/09/2011 30.25p 30.25p 28.00p 29.25p 198500
21/09/2011 32.90p 32.90p 30.00p 30.50p 308570
20/09/2011 33.25p 33.37p 32.00p 32.90p 86000
19/09/2011 34.25p 34.25p 32.50p 33.25p 74560
16/09/2011 34.25p 34.25p 33.50p 34.25p 20370
15/09/2011 34.25p 34.68p 33.50p 34.25p 62840
14/09/2011 34.25p 34.38p 33.50p 34.25p 12220
13/09/2011 34.25p 34.25p 34.00p 34.25p 85000
12/09/2011 34.25p 34.25p 34.20p 34.25p 35000
09/09/2011 34.75p 34.75p 34.50p 34.75p 10000
08/09/2011 34.25p 35.50p 34.25p 34.75p 2489380
07/09/2011 34.00p 34.25p 33.50p 34.25p 140000
06/09/2011 34.25p 34.25p 33.00p 34.00p 327970
05/09/2011 35.50p 35.50p 34.00p 34.25p 102170
02/09/2011 35.50p 35.50p 34.50p 35.50p 2043290
01/09/2011 35.50p 35.70p 35.00p 35.50p 17880
31/08/2011 36.50p 36.50p 35.50p 35.50p 173100
30/08/2011 36.25p 36.50p 36.00p 36.50p 25030
26/08/2011 36.25p 36.32p 35.50p 36.25p 50310
25/08/2011 36.25p 36.25p 36.22p 36.25p 0
24/08/2011 36.25p 36.25p 36.22p 36.25p 3162110
23/08/2011 35.85p 36.25p 35.50p 36.10p 81830
22/08/2011 36.00p 36.13p 35.00p 35.75p 146640
19/08/2011 36.25p 36.62p 35.50p 36.00p 89390
18/08/2011 36.50p 37.20p 35.92p 36.50p 21860
17/08/2011 36.25p 37.08p 35.50p 36.50p 58640
16/08/2011 37.00p 37.29p 36.23p 36.25p 69510
15/08/2011 36.75p 37.28p 36.20p 37.00p 370490
12/08/2011 36.50p 37.38p 36.00p 36.75p 62490
11/08/2011 36.75p 37.35p 34.80p 36.50p 301400
10/08/2011 35.00p 38.00p 35.00p 37.00p 1290050
09/08/2011 35.25p 35.53p 34.00p 35.00p 993500
08/08/2011 35.75p 35.75p 34.00p 35.25p 535760
05/08/2011 38.25p 39.75p 35.04p 35.75p 489620
04/08/2011 41.50p 41.80p 38.55p 39.75p 463950
03/08/2011 43.75p 43.75p 41.00p 41.50p 216510
02/08/2011 44.15p 44.40p 43.00p 43.75p 118280
01/08/2011 45.00p 45.50p 43.80p 44.15p 154480
29/07/2011 44.00p 45.00p 44.00p 44.50p 135240
28/07/2011 44.50p 44.50p 43.50p 44.00p 24090
27/07/2011 44.50p 44.50p 44.00p 44.50p 40500
26/07/2011 44.50p 44.50p 44.15p 44.50p 10930
25/07/2011 44.50p 45.50p 44.50p 44.50p 0
22/07/2011 44.75p 45.50p 44.50p 44.50p 10000
21/07/2011 43.75p 43.90p 43.50p 43.75p 257350
20/07/2011 44.25p 44.25p 43.50p 43.75p 52150
19/07/2011 44.50p 44.50p 43.50p 44.25p 72130
18/07/2011 45.50p 45.50p 43.50p 44.50p 133090
15/07/2011 45.50p 45.50p 45.00p 45.50p 51040
14/07/2011 45.50p 45.50p 45.00p 45.50p 17120
13/07/2011 44.75p 45.50p 44.55p 45.50p 263720
12/07/2011 45.25p 45.25p 44.50p 44.75p 25190
11/07/2011 45.75p 46.26p 45.50p 45.50p 830
08/07/2011 45.25p 45.94p 45.25p 45.75p 11800
07/07/2011 45.25p 46.00p 44.50p 45.25p 293570
06/07/2011 44.50p 46.00p 44.37p 45.25p 211200
05/07/2011 44.25p 44.70p 44.25p 44.25p 401860
04/07/2011 44.50p 44.70p 43.58p 44.25p 116980
01/07/2011 44.25p 45.00p 43.50p 44.25p 376560
30/06/2011 43.75p 45.00p 43.75p 44.25p 40160
29/06/2011 43.90p 44.50p 43.38p 43.75p 108930
28/06/2011 42.50p 45.00p 42.50p 43.90p 178190
27/06/2011 43.00p 43.00p 41.50p 42.50p 122260
24/06/2011 44.00p 44.00p 42.50p 43.25p 79990

*Close Price adjusted for both dividends and splits