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
06/09/2010 41.15p 41.33p 40.72p 40.85p 149000
03/09/2010 41.15p 41.50p 41.02p 41.15p 489910
02/09/2010 41.15p 41.50p 41.02p 41.15p 56580
01/09/2010 40.15p 41.50p 40.15p 41.15p 1003860
31/08/2010 40.15p 40.15p 39.80p 40.15p 100000
27/08/2010 40.15p 40.15p 40.02p 40.15p 5870
26/08/2010 40.15p 40.15p 40.15p 40.15p 0
25/08/2010 40.15p 40.15p 39.96p 40.15p 10170
24/08/2010 40.15p 40.15p 39.96p 40.15p 3380
23/08/2010 40.15p 40.50p 39.96p 40.15p 49020
20/08/2010 40.25p 40.50p 39.99p 40.15p 44350
19/08/2010 40.40p 40.40p 40.18p 40.25p 3730
18/08/2010 40.60p 41.00p 40.18p 40.40p 135270
17/08/2010 41.25p 41.25p 40.30p 40.60p 121490
16/08/2010 41.50p 42.00p 41.20p 41.35p 298550
13/08/2010 41.40p 42.00p 41.26p 41.50p 100680
12/08/2010 41.40p 41.50p 41.26p 41.40p 106070
11/08/2010 41.60p 42.00p 41.20p 41.40p 236520
10/08/2010 40.70p 42.00p 40.70p 41.60p 184260
09/08/2010 40.60p 41.20p 40.30p 40.70p 18630
06/08/2010 40.25p 41.30p 40.25p 40.60p 289790
05/08/2010 38.75p 40.50p 38.75p 40.25p 515800
04/08/2010 36.10p 39.30p 36.10p 38.75p 427350
03/08/2010 36.50p 36.70p 35.50p 36.10p 1980100
02/08/2010 36.40p 37.00p 36.16p 36.50p 543550
30/07/2010 35.60p 37.30p 35.00p 36.40p 976580
29/07/2010 36.00p 36.50p 33.00p 35.60p 1101010
28/07/2010 32.80p 34.90p 32.80p 34.50p 245870
27/07/2010 31.85p 33.20p 31.85p 32.80p 2585370
26/07/2010 31.75p 32.20p 31.50p 31.85p 702100
23/07/2010 31.35p 32.20p 31.35p 31.75p 180290
22/07/2010 31.25p 31.50p 31.25p 31.35p 67240
21/07/2010 31.25p 31.40p 31.25p 31.25p 79060
20/07/2010 31.25p 31.40p 31.00p 31.25p 40610
19/07/2010 31.75p 31.90p 31.00p 31.25p 157880
16/07/2010 31.75p 32.00p 31.50p 31.75p 1029310
15/07/2010 31.75p 32.00p 31.75p 31.75p 365000
14/07/2010 31.75p 32.10p 31.75p 31.75p 153510
13/07/2010 31.75p 32.00p 31.75p 31.75p 1167990
12/07/2010 30.90p 31.75p 30.90p 31.75p 6229480
09/07/2010 30.40p 30.90p 30.40p 30.50p 951040
08/07/2010 30.40p 30.80p 30.20p 30.40p 8500
07/07/2010 30.35p 31.25p 30.35p 30.40p 345920
06/07/2010 30.35p 30.35p 30.00p 30.35p 192560
05/07/2010 30.40p 30.40p 30.00p 30.35p 1890
02/07/2010 30.40p 30.40p 30.00p 30.40p 759000
01/07/2010 30.40p 30.40p 30.40p 30.40p 0
30/06/2010 30.40p 30.40p 30.40p 30.40p 0
29/06/2010 31.25p 31.25p 30.00p 30.40p 4920890
28/06/2010 31.50p 31.80p 31.50p 31.50p 50040
25/06/2010 31.85p 31.85p 31.20p 31.50p 164380
24/06/2010 32.00p 32.40p 31.50p 31.85p 23150
23/06/2010 32.00p 32.40p 32.00p 32.00p 92650
22/06/2010 32.40p 32.40p 32.00p 32.00p 137630
21/06/2010 33.00p 33.00p 31.91p 32.40p 202400
18/06/2010 30.00p 33.50p 30.00p 33.00p 190600
17/06/2010 30.00p 30.50p 30.00p 30.00p 21730
16/06/2010 30.00p 30.00p 30.00p 30.00p 0
15/06/2010 29.50p 30.00p 29.00p 30.00p 145000
14/06/2010 29.50p 29.50p 29.10p 29.50p 4332000
11/06/2010 29.15p 29.80p 29.15p 29.50p 2033470
10/06/2010 29.75p 29.75p 28.80p 29.15p 4052750
09/06/2010 29.00p 30.20p 29.00p 29.75p 366980
08/06/2010 28.60p 29.50p 28.50p 29.00p 2657450
07/06/2010 28.50p 28.60p 28.10p 28.60p 3004590
04/06/2010 27.90p 28.80p 27.90p 28.50p 295000
03/06/2010 27.90p 28.30p 27.90p 27.90p 33000
02/06/2010 27.90p 28.30p 27.50p 27.90p 1186800
01/06/2010 28.00p 28.00p 27.50p 27.90p 10020
28/05/2010 28.25p 28.25p 28.00p 28.00p 40000
27/05/2010 27.00p 28.25p 27.00p 28.25p 70000
26/05/2010 27.00p 27.10p 26.50p 27.00p 23000
25/05/2010 27.00p 27.00p 26.50p 27.00p 18000
24/05/2010 27.00p 27.00p 26.50p 27.00p 71490
21/05/2010 27.65p 27.65p 27.00p 27.00p 35000
20/05/2010 27.65p 27.65p 27.65p 27.65p 12190
19/05/2010 27.60p 28.00p 27.60p 27.65p 35000
18/05/2010 27.60p 28.00p 27.60p 27.60p 228660
17/05/2010 26.75p 28.35p 26.75p 27.60p 76870
14/05/2010 26.75p 27.00p 26.75p 26.75p 26000
13/05/2010 26.75p 27.34p 26.75p 26.75p 40000
12/05/2010 26.75p 26.75p 26.75p 26.75p 0
11/05/2010 26.75p 27.00p 26.60p 26.75p 17180
10/05/2010 26.75p 27.00p 26.30p 26.75p 424490
07/05/2010 27.10p 27.10p 26.50p 26.75p 311180
06/05/2010 27.35p 27.35p 27.00p 27.35p 160340
05/05/2010 27.50p 28.00p 27.10p 27.35p 159240
04/05/2010 27.50p 28.00p 27.10p 27.50p 88710
30/04/2010 26.90p 28.00p 26.90p 27.50p 156710
29/04/2010 26.75p 27.00p 26.50p 26.75p 580
28/04/2010 26.75p 26.75p 26.50p 26.75p 102020
27/04/2010 27.00p 27.30p 26.50p 26.75p 114080
26/04/2010 26.00p 27.30p 26.00p 27.00p 1404000
23/04/2010 26.00p 26.00p 25.65p 26.00p 6900
22/04/2010 26.00p 26.40p 25.60p 26.00p 26210
21/04/2010 26.00p 26.00p 26.00p 26.00p 0
20/04/2010 26.00p 26.39p 25.50p 26.00p 2223550
19/04/2010 26.25p 26.40p 26.00p 26.00p 35000
16/04/2010 25.50p 26.00p 25.50p 26.00p 170000
15/04/2010 25.50p 25.90p 25.50p 25.50p 950
14/04/2010 24.85p 25.40p 24.50p 25.25p 1603950
13/04/2010 24.85p 24.85p 24.50p 24.85p 470
12/04/2010 25.50p 25.50p 24.50p 24.85p 139000
09/04/2010 26.00p 26.00p 25.20p 25.50p 369380
08/04/2010 26.00p 26.39p 25.62p 26.00p 29950
07/04/2010 26.00p 26.39p 25.60p 26.00p 25610
06/04/2010 25.25p 26.00p 25.25p 26.00p 199790
01/04/2010 25.00p 25.50p 25.00p 25.25p 40000
31/03/2010 25.10p 25.10p 24.60p 25.00p 132000
30/03/2010 25.90p 26.30p 25.10p 25.10p 105000
29/03/2010 25.85p 26.50p 25.70p 26.00p 43560
26/03/2010 25.25p 26.00p 25.10p 25.85p 108970
25/03/2010 24.25p 26.00p 24.25p 25.25p 459820
24/03/2010 23.85p 25.50p 23.65p 24.25p 398000
23/03/2010 23.75p 24.00p 23.50p 23.75p 6469540
22/03/2010 23.75p 23.75p 23.75p 23.75p 0
19/03/2010 23.90p 24.00p 23.50p 23.75p 258270
18/03/2010 24.05p 24.05p 23.80p 23.90p 74010
17/03/2010 24.75p 24.75p 23.80p 24.05p 213090
16/03/2010 24.75p 24.80p 24.55p 24.75p 40770
15/03/2010 24.85p 24.85p 24.46p 24.75p 4366940
12/03/2010 24.90p 25.20p 24.66p 24.85p 124900
11/03/2010 24.75p 25.50p 24.75p 24.90p 610980
10/03/2010 23.10p 25.00p 23.10p 24.75p 15686660
09/03/2010 22.85p 23.50p 22.65p 23.00p 11586240
08/03/2010 21.95p 23.20p 21.95p 22.85p 187010
05/03/2010 20.65p 22.20p 20.50p 21.85p 1560420
04/03/2010 20.50p 20.70p 20.30p 20.65p 5104500
03/03/2010 20.25p 20.50p 19.98p 20.15p 20342480
02/03/2010 20.25p 20.50p 20.10p 20.25p 34020
01/03/2010 20.25p 20.30p 20.25p 20.25p 230
26/02/2010 20.25p 20.25p 20.25p 20.25p 0
25/02/2010 20.25p 20.25p 20.25p 20.25p 0
24/02/2010 20.15p 20.40p 20.05p 20.25p 252660
23/02/2010 20.10p 20.40p 20.00p 20.15p 151630
22/02/2010 20.10p 20.40p 19.90p 20.10p 198050
19/02/2010 19.50p 20.40p 19.50p 20.10p 224300
18/02/2010 19.25p 19.60p 19.10p 19.45p 714230
17/02/2010 19.25p 19.40p 19.25p 19.25p 520
16/02/2010 19.25p 19.50p 19.25p 19.25p 50970
15/02/2010 19.25p 19.25p 19.25p 19.25p 0
12/02/2010 18.75p 19.50p 18.75p 19.25p 5670270
11/02/2010 18.65p 18.90p 18.40p 18.75p 121880
10/02/2010 18.50p 18.50p 18.50p 18.50p 0
09/02/2010 18.50p 18.50p 18.30p 18.50p 7788690
08/02/2010 18.80p 18.80p 18.50p 18.50p 62590
05/02/2010 18.95p 18.95p 18.50p 18.80p 134980
04/02/2010 18.90p 18.95p 18.60p 18.95p 161500
03/02/2010 19.30p 19.30p 18.60p 18.85p 232230
02/02/2010 19.40p 19.40p 19.30p 19.30p 3100
01/02/2010 19.40p 19.40p 19.10p 19.40p 31800
29/01/2010 19.40p 19.40p 19.40p 19.40p 0
28/01/2010 19.40p 19.50p 19.40p 19.40p 11640
27/01/2010 19.65p 19.65p 19.10p 19.40p 50030
26/01/2010 19.65p 19.65p 19.30p 19.65p 44000
25/01/2010 19.65p 19.65p 19.65p 19.65p 0
22/01/2010 19.80p 19.83p 19.65p 19.65p 180
21/01/2010 19.95p 19.95p 19.60p 19.80p 137000
20/01/2010 20.00p 20.20p 19.95p 19.95p 125640
19/01/2010 20.15p 20.25p 20.00p 20.00p 3880
18/01/2010 19.90p 19.90p 19.66p 19.90p 5000
15/01/2010 19.90p 19.90p 19.90p 19.90p 0
14/01/2010 19.90p 19.90p 19.90p 19.90p 0
13/01/2010 19.85p 20.05p 19.85p 19.90p 6490
12/01/2010 19.85p 20.05p 19.50p 19.85p 668890
11/01/2010 19.75p 20.03p 19.50p 19.85p 21980
08/01/2010 20.10p 20.19p 19.50p 19.75p 161850
07/01/2010 20.10p 20.32p 19.50p 20.10p 345350
06/01/2010 20.10p 20.23p 19.80p 20.10p 187380
05/01/2010 20.10p 20.25p 19.80p 20.10p 21270
04/01/2010 20.15p 20.45p 20.05p 20.30p 1369560
31/12/2009 19.95p 20.00p 19.95p 19.95p 29880
30/12/2009 19.95p 19.95p 19.95p 19.95p 0
29/12/2009 19.95p 20.00p 19.70p 19.95p 85170
24/12/2009 19.95p 20.00p 19.95p 19.95p 122440
23/12/2009 19.95p 20.00p 19.60p 19.95p 50480
22/12/2009 20.15p 20.15p 19.60p 19.95p 23900
21/12/2009 20.15p 20.15p 20.15p 20.15p 0
18/12/2009 20.15p 20.15p 19.80p 20.15p 2060
17/12/2009 20.15p 20.20p 19.80p 20.15p 44040
16/12/2009 20.15p 20.20p 19.80p 20.15p 20750
15/12/2009 20.15p 20.50p 19.80p 20.15p 44220
14/12/2009 20.15p 20.20p 19.80p 20.15p 47640
11/12/2009 20.15p 20.20p 19.70p 20.15p 156160
10/12/2009 20.15p 20.20p 19.80p 20.15p 25820
09/12/2009 20.65p 20.65p 20.15p 20.15p 66300
08/12/2009 20.65p 20.70p 20.30p 20.65p 10570
07/12/2009 20.65p 20.70p 20.30p 20.65p 57820
04/12/2009 20.65p 20.70p 20.30p 20.65p 5770
03/12/2009 20.65p 20.70p 20.30p 20.65p 875650
02/12/2009 20.65p 20.70p 20.65p 20.65p 2410
01/12/2009 20.65p 20.80p 20.65p 20.65p 3610
30/11/2009 20.65p 20.80p 20.30p 20.65p 87850
27/11/2009 20.75p 20.80p 20.50p 20.65p 168430
26/11/2009 20.85p 21.05p 20.50p 20.85p 91000
25/11/2009 20.60p 21.15p 20.50p 20.85p 78700
24/11/2009 20.10p 20.65p 20.10p 20.60p 63860
23/11/2009 19.35p 20.20p 19.35p 20.00p 19661470
20/11/2009 18.40p 19.35p 18.40p 19.35p 2763700
19/11/2009 18.40p 18.40p 18.20p 18.40p 5540

*Close Price adjusted for both dividends and splits