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
08/02/2024 217.50p 227.68p 217.50p 221.00p 37755
07/02/2024 221.00p 227.85p 212.00p 218.00p 99513
06/02/2024 201.50p 219.00p 201.50p 215.00p 158913
05/02/2024 192.40p 199.24p 190.40p 192.40p 41172
02/02/2024 199.20p 199.80p 193.00p 193.00p 24638
01/02/2024 205.50p 210.75p 197.72p 202.00p 65364
31/01/2024 200.00p 204.00p 195.40p 196.60p 55739
30/01/2024 200.50p 206.00p 197.20p 200.50p 102612
29/01/2024 204.00p 211.19p 200.00p 205.50p 110867
26/01/2024 211.00p 211.00p 203.50p 204.50p 141421
25/01/2024 224.00p 224.00p 210.51p 217.50p 31588
24/01/2024 221.50p 223.50p 210.50p 214.50p 46412
23/01/2024 211.00p 222.00p 210.85p 220.50p 57832
22/01/2024 223.50p 225.50p 207.00p 210.50p 246139
19/01/2024 234.50p 244.50p 221.00p 222.00p 299898
18/01/2024 238.00p 242.00p 232.89p 240.50p 108938
17/01/2024 240.50p 248.00p 235.50p 237.00p 45512
16/01/2024 250.00p 264.00p 250.00p 252.50p 43093
15/01/2024 255.00p 255.00p 251.50p 251.50p 7130
12/01/2024 255.50p 259.99p 251.33p 254.50p 38549
11/01/2024 265.00p 265.74p 258.50p 259.50p 55409
10/01/2024 248.50p 259.50p 248.50p 251.00p 7663
09/01/2024 257.50p 258.50p 246.30p 253.00p 14138
08/01/2024 252.50p 259.00p 247.50p 251.00p 69309
05/01/2024 265.50p 275.00p 262.75p 264.00p 27063
04/01/2024 275.00p 277.00p 269.50p 270.50p 27132
03/01/2024 277.00p 280.50p 271.00p 271.00p 27055
02/01/2024 280.00p 283.50p 273.70p 280.00p 14638
29/12/2023 285.50p 289.50p 280.00p 283.00p 24621
28/12/2023 279.50p 280.50p 273.00p 277.00p 114953
27/12/2023 272.00p 275.00p 270.13p 270.50p 22341
22/12/2023 260.50p 280.00p 260.50p 280.00p 1459
21/12/2023 276.00p 276.00p 260.50p 268.50p 15439
20/12/2023 278.00p 289.50p 267.50p 272.00p 45994
19/12/2023 288.00p 288.00p 271.15p 282.00p 51828
18/12/2023 300.00p 300.00p 282.00p 289.50p 52472
15/12/2023 300.50p 308.00p 300.50p 308.00p 93102
14/12/2023 311.50p 319.50p 302.00p 305.50p 67920
13/12/2023 308.00p 308.00p 299.00p 301.50p 24324
12/12/2023 282.00p 308.00p 282.00p 303.50p 162781
11/12/2023 290.00p 299.50p 281.80p 293.00p 109034
08/12/2023 292.50p 303.50p 292.30p 294.50p 38401
07/12/2023 299.50p 300.50p 290.50p 300.00p 69687
06/12/2023 286.50p 287.00p 277.50p 285.00p 32454
05/12/2023 289.50p 298.00p 277.85p 280.00p 33215
04/12/2023 288.00p 294.10p 275.50p 279.00p 126402
01/12/2023 293.50p 303.00p 284.50p 290.00p 48071
30/11/2023 286.00p 308.00p 286.00p 305.00p 181962
29/11/2023 290.50p 299.49p 289.50p 297.00p 73120
28/11/2023 311.50p 312.00p 300.50p 305.00p 137308
27/11/2023 307.50p 310.00p 296.50p 305.00p 64705
24/11/2023 303.50p 309.00p 290.52p 300.00p 591190
23/11/2023 299.00p 305.00p 299.00p 300.00p 108061
22/11/2023 282.50p 293.00p 282.50p 288.50p 34729
21/11/2023 296.00p 296.00p 287.41p 287.50p 8598
20/11/2023 291.50p 300.00p 289.40p 298.00p 63440
17/11/2023 273.00p 302.00p 272.87p 296.50p 256383
16/11/2023 290.00p 303.85p 280.00p 282.00p 73756
15/11/2023 304.50p 310.00p 290.50p 305.00p 57966
14/11/2023 312.50p 312.50p 298.52p 307.00p 182243
13/11/2023 290.50p 311.10p 289.00p 303.50p 226653
10/11/2023 290.00p 310.50p 285.10p 309.50p 102842
09/11/2023 318.00p 318.00p 295.53p 301.00p 105802
08/11/2023 322.50p 323.00p 302.00p 318.50p 112125
07/11/2023 311.50p 324.95p 311.50p 322.00p 196111
06/11/2023 323.50p 325.55p 313.74p 321.00p 168236
03/11/2023 327.00p 331.00p 318.00p 321.00p 160605
02/11/2023 319.50p 323.00p 307.09p 320.00p 133845
01/11/2023 326.50p 326.50p 315.50p 320.00p 250150
31/10/2023 325.00p 330.39p 315.00p 319.00p 179554
30/10/2023 320.00p 338.00p 320.00p 326.00p 384819
27/10/2023 290.00p 309.00p 290.00p 303.00p 283266
26/10/2023 290.50p 290.50p 279.00p 281.00p 68483
25/10/2023 290.00p 294.00p 281.50p 282.50p 133352
24/10/2023 276.50p 288.00p 276.50p 285.50p 278179
23/10/2023 270.00p 279.50p 268.00p 270.00p 64649
20/10/2023 275.00p 285.00p 271.26p 276.00p 118315
19/10/2023 280.50p 287.50p 278.80p 282.00p 12396
18/10/2023 291.50p 291.50p 276.90p 278.00p 71289
17/10/2023 304.50p 304.68p 294.50p 299.50p 117991
16/10/2023 290.00p 306.96p 290.00p 305.00p 182969
13/10/2023 296.00p 298.14p 288.71p 294.00p 311920
12/10/2023 293.50p 293.53p 280.50p 285.00p 246990
11/10/2023 269.50p 290.00p 268.50p 283.50p 163982
10/10/2023 273.00p 273.00p 264.00p 268.00p 8363
09/10/2023 270.00p 289.50p 266.23p 274.00p 32488
06/10/2023 270.00p 273.00p 267.60p 271.00p 25255
05/10/2023 267.00p 272.00p 257.09p 263.50p 35628
04/10/2023 268.50p 268.50p 258.78p 266.25p 6044
03/10/2023 273.50p 278.60p 268.00p 269.50p 11843
02/10/2023 276.00p 279.50p 274.50p 277.00p 7726
29/09/2023 271.00p 284.55p 271.00p 278.25p 15619
28/09/2023 273.00p 281.50p 272.00p 277.50p 79843
27/09/2023 280.00p 282.00p 276.50p 279.50p 35539
26/09/2023 273.00p 273.00p 258.50p 272.00p 67804
25/09/2023 254.00p 272.00p 254.00p 266.75p 77001
22/09/2023 255.50p 262.00p 249.00p 260.00p 119921
21/09/2023 251.00p 261.50p 247.00p 253.00p 45548
20/09/2023 255.00p 261.49p 248.00p 259.50p 3744
19/09/2023 264.50p 264.50p 250.49p 258.50p 29139
18/09/2023 259.00p 267.81p 251.50p 259.00p 144338
15/09/2023 242.00p 253.00p 238.00p 253.00p 114573
14/09/2023 239.00p 241.50p 230.00p 236.50p 51428
13/09/2023 239.50p 239.50p 232.30p 233.50p 10334
12/09/2023 242.00p 246.62p 232.50p 233.50p 40638
11/09/2023 232.50p 245.00p 232.50p 240.50p 108499
08/09/2023 220.00p 227.00p 216.12p 227.00p 36112
07/09/2023 228.00p 233.23p 223.00p 223.75p 15068
06/09/2023 233.00p 240.23p 228.00p 229.00p 12171
05/09/2023 242.50p 246.50p 234.50p 237.25p 40815
04/09/2023 240.00p 245.50p 234.50p 240.00p 30051
01/09/2023 237.50p 246.00p 237.00p 243.00p 7273
31/08/2023 244.00p 248.50p 238.00p 238.00p 24009
30/08/2023 244.50p 247.97p 240.14p 244.50p 4465
29/08/2023 238.00p 251.00p 237.00p 244.75p 62477
25/08/2023 225.00p 226.51p 220.24p 223.50p 22372
24/08/2023 220.00p 235.00p 220.00p 226.00p 157600
23/08/2023 210.00p 220.00p 210.85p 213.00p 4999
22/08/2023 210.00p 214.58p 207.50p 211.50p 38800
21/08/2023 214.50p 215.00p 206.85p 208.00p 13717
18/08/2023 210.00p 224.08p 206.00p 210.50p 26708
17/08/2023 217.50p 217.75p 214.54p 217.75p 10387
16/08/2023 219.50p 220.92p 214.00p 218.75p 21643
15/08/2023 224.00p 228.00p 215.68p 219.00p 64425
14/08/2023 219.00p 224.00p 214.50p 218.50p 78307
11/08/2023 222.00p 232.63p 213.50p 222.00p 64889
10/08/2023 227.50p 235.50p 223.00p 228.75p 39081
09/08/2023 227.50p 230.38p 222.83p 227.50p 21706
08/08/2023 220.00p 236.50p 216.40p 226.50p 76624
07/08/2023 218.00p 232.10p 210.50p 216.00p 188134
04/08/2023 246.50p 257.50p 242.50p 256.25p 34188
03/08/2023 229.50p 256.60p 229.50p 252.00p 99826
02/08/2023 230.00p 235.40p 224.00p 225.75p 28294
01/08/2023 226.50p 243.50p 225.00p 241.25p 115820
31/07/2023 229.00p 234.85p 221.50p 223.25p 38881
28/07/2023 232.00p 238.15p 228.00p 229.75p 36057
27/07/2023 222.50p 226.10p 221.80p 223.00p 55673
26/07/2023 224.00p 226.70p 215.70p 226.00p 33122
25/07/2023 205.00p 223.00p 205.00p 217.25p 56307
24/07/2023 203.50p 210.70p 194.00p 207.75p 46565
21/07/2023 196.80p 200.52p 196.45p 200.00p 16883
20/07/2023 192.00p 196.80p 189.93p 193.60p 13882
19/07/2023 193.00p 204.50p 193.00p 197.65p 1435
18/07/2023 193.20p 199.80p 193.20p 199.80p 13303
17/07/2023 196.00p 203.81p 193.74p 201.05p 712
14/07/2023 197.20p 203.64p 197.20p 200.55p 2274
13/07/2023 195.80p 203.50p 195.80p 198.20p 26224
12/07/2023 193.40p 198.40p 189.62p 196.30p 7022
11/07/2023 196.00p 199.08p 193.60p 193.60p 2821
10/07/2023 192.80p 197.52p 186.86p 191.80p 5624
07/07/2023 188.20p 193.00p 186.00p 193.00p 12298
06/07/2023 195.40p 197.91p 190.60p 193.60p 1812
05/07/2023 197.20p 204.50p 188.20p 193.80p 14179
04/07/2023 195.00p 207.00p 195.00p 202.60p 50682
03/07/2023 185.60p 193.86p 185.00p 185.40p 30365
30/06/2023 185.80p 194.60p 185.80p 189.00p 47680
29/06/2023 179.00p 184.83p 176.96p 179.60p 2233
28/06/2023 177.40p 183.90p 174.20p 180.30p 42675
27/06/2023 180.80p 183.78p 179.20p 179.20p 13426
26/06/2023 179.80p 184.00p 175.33p 184.00p 32874
23/06/2023 179.60p 182.76p 173.60p 173.60p 29358
22/06/2023 178.00p 183.80p 175.38p 180.00p 43692
21/06/2023 190.00p 200.00p 180.00p 181.00p 99270
20/06/2023 200.00p 205.00p 192.09p 193.80p 99758
19/06/2023 210.00p 210.00p 200.48p 206.00p 72206
16/06/2023 212.00p 229.25p 208.35p 219.00p 74165
15/06/2023 199.80p 209.00p 196.74p 207.00p 35714
14/06/2023 193.00p 199.80p 193.00p 196.00p 12341
13/06/2023 190.00p 198.10p 190.74p 194.00p 14404
12/06/2023 190.00p 194.66p 190.00p 190.00p 16046
09/06/2023 190.80p 195.90p 190.80p 190.80p 17791
08/06/2023 195.00p 199.80p 192.20p 195.50p 106471
07/06/2023 200.00p 208.23p 197.45p 200.00p 15284
06/06/2023 196.00p 200.84p 196.00p 200.00p 34809
05/06/2023 200.00p 203.50p 198.40p 203.50p 30513
02/06/2023 203.00p 203.00p 197.93p 200.70p 7318
01/06/2023 194.00p 209.50p 193.21p 199.30p 28729
31/05/2023 198.60p 206.08p 193.20p 193.20p 20537
30/05/2023 208.50p 210.50p 198.00p 198.00p 58348
26/05/2023 212.50p 217.85p 208.00p 213.00p 20497
25/05/2023 206.50p 219.50p 203.46p 205.50p 12724
24/05/2023 211.00p 219.15p 205.60p 208.00p 17923
23/05/2023 219.50p 219.50p 213.65p 216.50p 4839
22/05/2023 215.00p 218.00p 213.00p 218.00p 16464
19/05/2023 216.50p 216.60p 201.48p 206.00p 80452
18/05/2023 211.50p 218.87p 211.50p 218.00p 50226
17/05/2023 220.00p 224.50p 213.50p 221.00p 72111
16/05/2023 222.50p 226.25p 223.45p 226.25p 1096
15/05/2023 222.50p 227.68p 220.50p 227.00p 38806
12/05/2023 222.00p 236.50p 220.00p 227.00p 40414
11/05/2023 234.00p 234.90p 220.88p 234.00p 10466
10/05/2023 229.50p 230.00p 221.32p 226.00p 21947
09/05/2023 250.50p 250.50p 227.00p 227.75p 100513
05/05/2023 246.50p 262.50p 241.69p 262.50p 50367
04/05/2023 235.50p 249.50p 235.50p 242.75p 16655
03/05/2023 236.00p 239.50p 234.00p 237.50p 8330
02/05/2023 240.50p 255.50p 236.60p 241.00p 41987
28/04/2023 249.00p 251.50p 243.40p 251.50p 4363
27/04/2023 237.00p 254.49p 237.00p 243.00p 29467
26/04/2023 245.50p 250.50p 238.00p 239.00p 56519

*Close Price adjusted for both dividends and splits