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
18/11/2009 18.40p 18.40p 18.20p 18.40p 5000
17/11/2009 19.15p 19.15p 18.00p 18.40p 132590
16/11/2009 19.30p 19.60p 19.00p 19.15p 100300
13/11/2009 19.30p 19.60p 19.10p 19.30p 564780
12/11/2009 19.25p 19.49p 19.25p 19.30p 33020
11/11/2009 19.25p 19.40p 19.25p 19.25p 2500
10/11/2009 19.55p 19.50p 19.00p 19.25p 120000
09/11/2009 19.75p 20.00p 19.30p 19.55p 293510
06/11/2009 18.65p 19.75p 18.65p 19.75p 225100
05/11/2009 17.05p 19.00p 17.10p 18.65p 468350
04/11/2009 16.65p 17.05p 16.65p 17.05p 945290
03/11/2009 16.75p 16.90p 16.50p 16.65p 51150
02/11/2009 16.75p 16.90p 16.75p 16.75p 38360
30/10/2009 16.75p 17.00p 16.75p 16.75p 2500
29/10/2009 16.80p 16.80p 16.60p 16.80p 897900
28/10/2009 16.90p 16.90p 16.75p 16.80p 231460
27/10/2009 16.90p 16.90p 16.90p 16.90p 53730
26/10/2009 16.90p 16.90p 16.80p 16.90p 364460
23/10/2009 16.65p 16.90p 16.60p 16.75p 82000
22/10/2009 16.95p 16.90p 16.50p 16.65p 490460
21/10/2009 17.15p 17.40p 16.80p 17.05p 64130
20/10/2009 17.15p 17.15p 16.90p 17.15p 1000
19/10/2009 17.20p 17.00p 17.00p 17.15p 200000
16/10/2009 16.90p 17.40p 17.20p 17.20p 13300
15/10/2009 16.65p 16.85p 16.65p 16.65p 189870
14/10/2009 16.65p 16.90p 16.65p 16.65p 185020
13/10/2009 16.95p 16.95p 16.65p 16.65p 149780
12/10/2009 16.95p 17.20p 16.70p 16.95p 446030
09/10/2009 17.50p 17.50p 16.95p 16.95p 177830
08/10/2009 16.10p 18.00p 16.69p 17.50p 539390
07/10/2009 15.80p 16.00p 15.65p 15.80p 275300
06/10/2009 15.80p 16.00p 15.80p 15.80p 31790
05/10/2009 15.15p 15.80p 15.15p 15.80p 194090
02/10/2009 14.85p 15.15p 14.85p 15.15p 279190
01/10/2009 14.10p 14.85p 14.10p 14.85p 154160
30/09/2009 13.65p 14.29p 13.70p 14.10p 67750
29/09/2009 13.65p 13.65p 13.45p 13.65p 5980
28/09/2009 13.65p 14.00p 13.65p 13.65p 2240000
25/09/2009 13.35p 13.70p 13.65p 13.65p 30000
24/09/2009 12.90p 13.69p 13.00p 13.35p 5540
23/09/2009 11.85p 12.70p 12.40p 12.65p 255000
22/09/2009 11.85p 11.85p 11.85p 11.85p 0
21/09/2009 11.85p 11.85p 11.85p 11.85p 0
18/09/2009 11.75p 12.05p 11.85p 11.85p 1814000
17/09/2009 11.65p 12.00p 11.89p 11.75p 800000
16/09/2009 11.50p 11.65p 11.50p 11.65p 0
15/09/2009 11.85p 11.70p 11.50p 11.50p 1316000
14/09/2009 12.10p 11.85p 11.70p 11.85p 58290
11/09/2009 12.15p 12.25p 11.90p 12.10p 190670
10/09/2009 12.15p 12.15p 12.15p 12.15p 0
09/09/2009 12.15p 12.15p 12.15p 12.15p 0
08/09/2009 11.90p 12.20p 12.15p 12.15p 15000
07/09/2009 11.90p 11.90p 11.90p 11.90p 0
04/09/2009 12.05p 11.90p 11.50p 11.90p 215770
03/09/2009 12.05p 12.30p 11.80p 12.05p 57710
02/09/2009 12.25p 12.11p 11.70p 12.05p 108320
01/09/2009 12.10p 12.25p 12.10p 12.25p 1385830
28/08/2009 12.10p 12.55p 12.10p 12.10p 377500
27/08/2009 12.00p 12.20p 11.86p 12.00p 1172230
26/08/2009 11.55p 11.55p 11.20p 11.55p 215000
25/08/2009 10.75p 11.90p 11.00p 11.55p 127580
24/08/2009 10.30p 10.70p 10.20p 10.70p 16800
21/08/2009 10.10p 10.90p 10.10p 10.25p 404500
20/08/2009 10.25p 10.49p 10.25p 10.25p 4760
19/08/2009 9.85p 10.50p 10.10p 10.25p 31980
18/08/2009 9.85p 9.85p 9.85p 9.85p 0
17/08/2009 9.80p 9.80p 9.80p 9.80p 4000
14/08/2009 9.45p 9.80p 9.45p 9.80p 226500
13/08/2009 9.45p 9.45p 9.35p 9.45p 659640
12/08/2009 9.25p 9.45p 9.25p 9.45p 107910
11/08/2009 8.65p 9.25p 8.65p 9.25p 10067160
10/08/2009 8.55p 8.55p 8.55p 8.55p 165840
07/08/2009 8.50p 8.55p 8.50p 8.55p 75950
06/08/2009 8.45p 8.50p 8.45p 8.50p 9019690
05/08/2009 8.45p 8.45p 8.45p 8.45p 505350
04/08/2009 8.45p 8.45p 8.45p 8.45p 182420
03/08/2009 8.05p 8.45p 8.05p 8.45p 9220650
31/07/2009 8.05p 8.05p 8.05p 8.05p 3876690
30/07/2009 7.95p 8.05p 7.95p 8.05p 12689490
29/07/2009 8.20p 8.20p 7.85p 7.85p 616760
28/07/2009 7.85p 7.85p 7.85p 7.85p 219740
27/07/2009 7.85p 7.85p 7.85p 7.85p 387590
24/07/2009 7.85p 7.85p 7.85p 7.85p 400000
23/07/2009 7.95p 7.95p 7.85p 7.85p 76590
22/07/2009 7.95p 7.95p 7.95p 7.95p 320260
21/07/2009 7.95p 7.95p 7.95p 7.95p 0
20/07/2009 7.95p 7.95p 7.95p 7.95p 0
17/07/2009 8.05p 8.05p 7.95p 7.95p 231420
16/07/2009 8.05p 8.05p 8.05p 8.05p 15000
15/07/2009 8.05p 8.05p 8.05p 8.05p 573920
14/07/2009 7.75p 8.35p 7.75p 8.15p 6171920
13/07/2009 6.60p 7.65p 6.60p 7.65p 189930
10/07/2009 6.80p 6.80p 6.80p 6.80p 1190
09/07/2009 6.80p 6.80p 6.80p 6.80p 0
08/07/2009 6.80p 6.80p 6.80p 6.80p 25000
07/07/2009 6.80p 6.80p 6.80p 6.80p 32840
06/07/2009 6.80p 6.80p 6.80p 6.80p 0
03/07/2009 6.70p 6.80p 6.70p 6.80p 20000
02/07/2009 6.70p 6.70p 6.70p 6.70p 20
01/07/2009 6.65p 6.70p 6.65p 6.70p 178350
30/06/2009 6.25p 6.65p 6.25p 6.65p 220280
29/06/2009 6.25p 6.25p 6.25p 6.25p 127020
26/06/2009 6.25p 6.25p 6.25p 6.25p 500000
25/06/2009 6.25p 6.25p 6.25p 6.25p 5000
24/06/2009 6.25p 6.25p 6.25p 6.25p 0
23/06/2009 6.35p 6.35p 6.25p 6.25p 10020
22/06/2009 6.85p 6.85p 6.35p 6.35p 38470
19/06/2009 6.85p 6.85p 6.85p 6.85p 0
18/06/2009 7.25p 7.25p 6.85p 6.85p 55000
17/06/2009 7.40p 7.40p 7.35p 7.35p 50000
16/06/2009 7.75p 7.75p 7.40p 7.40p 26310
15/06/2009 7.75p 7.75p 7.75p 7.75p 0
12/06/2009 7.75p 7.75p 7.75p 7.75p 12560
11/06/2009 7.85p 7.85p 7.75p 7.75p 32000
10/06/2009 8.30p 8.30p 7.85p 7.85p 132370
09/06/2009 8.30p 8.30p 8.30p 8.30p 12350
08/06/2009 8.50p 8.50p 8.30p 8.30p 122470
05/06/2009 8.50p 8.50p 8.50p 8.50p 5910
04/06/2009 8.50p 8.50p 8.50p 8.50p 370
03/06/2009 8.95p 8.95p 8.50p 8.50p 22920
02/06/2009 9.25p 9.25p 8.95p 8.95p 49200
01/06/2009 9.35p 9.35p 9.25p 9.25p 89260
29/05/2009 9.35p 9.35p 9.35p 9.35p 0
28/05/2009 9.35p 9.35p 9.35p 9.35p 10070
27/05/2009 9.25p 9.35p 9.25p 9.35p 40000
26/05/2009 9.25p 9.25p 9.25p 9.25p 10360
22/05/2009 8.90p 9.25p 8.90p 9.25p 222280
21/05/2009 8.80p 8.90p 8.80p 8.90p 83740
20/05/2009 8.80p 8.80p 8.80p 8.80p 123210
19/05/2009 8.80p 8.80p 8.80p 8.80p 11000
18/05/2009 8.80p 8.80p 8.80p 8.80p 50000
15/05/2009 8.80p 8.80p 8.80p 8.80p 53010
14/05/2009 8.80p 8.80p 8.80p 8.80p 16660
13/05/2009 9.00p 9.00p 8.80p 8.80p 53130
12/05/2009 8.90p 9.00p 8.80p 9.00p 103630
11/05/2009 7.85p 8.90p 7.85p 8.90p 151050
08/05/2009 6.95p 7.85p 6.95p 7.85p 186930
07/05/2009 6.35p 6.95p 6.35p 6.95p 267780
06/05/2009 6.35p 6.35p 6.35p 6.35p 0
05/05/2009 6.15p 6.35p 6.15p 6.35p 19000
01/05/2009 6.15p 6.15p 6.15p 6.15p 0
30/04/2009 6.15p 6.15p 6.15p 6.15p 93440
29/04/2009 6.15p 6.15p 6.15p 6.15p 0
28/04/2009 6.15p 6.15p 6.15p 6.15p 16950
27/04/2009 6.15p 6.15p 6.15p 6.15p 26280
24/04/2009 6.45p 6.45p 6.15p 6.15p 106640
23/04/2009 6.40p 6.45p 6.40p 6.45p 5020
22/04/2009 6.40p 6.40p 6.40p 6.40p 28800
21/04/2009 6.15p 6.35p 6.15p 6.35p 111160
20/04/2009 5.85p 6.15p 5.85p 6.15p 95830
17/04/2009 5.75p 5.85p 5.75p 5.85p 115070
16/04/2009 5.60p 5.75p 5.60p 5.75p 26560
15/04/2009 5.55p 5.60p 5.55p 5.60p 0
14/04/2009 5.55p 5.55p 5.55p 5.55p 47000
09/04/2009 5.35p 5.45p 5.35p 5.45p 24160
08/04/2009 5.35p 5.35p 5.35p 5.35p 502580
07/04/2009 5.35p 5.35p 5.35p 5.35p 30220
06/04/2009 5.35p 5.35p 5.35p 5.35p 4000
03/04/2009 5.35p 5.35p 5.35p 5.35p 920000
02/04/2009 5.35p 5.35p 5.35p 5.35p 10000
01/04/2009 5.20p 5.30p 5.20p 5.30p 18510
31/03/2009 5.05p 5.10p 5.05p 5.10p 0
30/03/2009 5.05p 5.05p 4.90p 5.05p 149000
27/03/2009 5.05p 5.05p 5.05p 5.05p 0
26/03/2009 5.15p 5.15p 5.05p 5.05p 46200
25/03/2009 5.25p 5.25p 5.15p 5.15p 32080
24/03/2009 5.15p 5.25p 5.15p 5.25p 0
23/03/2009 5.15p 5.15p 5.15p 5.15p 2757010
20/03/2009 5.15p 5.15p 5.15p 5.15p 42500
19/03/2009 5.05p 5.05p 5.05p 5.05p 554000
18/03/2009 5.15p 5.35p 5.15p 5.15p 5047790
17/03/2009 5.15p 5.15p 5.15p 5.15p 28006590
16/03/2009 5.25p 5.25p 5.15p 5.15p 123770
13/03/2009 4.85p 4.85p 4.85p 4.85p 0
12/03/2009 4.85p 4.85p 4.85p 4.85p 18940
11/03/2009 4.85p 4.85p 4.85p 4.85p 0
10/03/2009 4.85p 4.85p 4.85p 4.85p 75000
09/03/2009 4.85p 4.85p 4.85p 4.85p 9370
06/03/2009 4.85p 4.85p 4.85p 4.85p 0
05/03/2009 4.85p 4.85p 4.85p 4.85p 0
04/03/2009 4.85p 4.85p 4.85p 4.85p 5760
03/03/2009 4.85p 4.85p 4.85p 4.85p 0
02/03/2009 4.85p 4.85p 4.85p 4.85p 0
27/02/2009 4.85p 4.85p 4.85p 4.85p 10000
26/02/2009 4.85p 4.85p 4.85p 4.85p 0
25/02/2009 4.85p 4.85p 4.85p 4.85p 20474670
24/02/2009 4.85p 4.85p 4.85p 4.85p 1460
23/02/2009 4.85p 4.85p 4.85p 4.85p 25000
20/02/2009 4.75p 4.85p 4.75p 4.85p 30000
19/02/2009 4.85p 4.85p 4.65p 4.75p 553990
18/02/2009 4.90p 4.90p 4.85p 4.85p 25000
17/02/2009 4.90p 4.90p 4.90p 4.90p 4610
16/02/2009 4.85p 4.85p 4.80p 4.80p 14070
13/02/2009 4.85p 4.85p 4.85p 4.85p 0
12/02/2009 4.85p 4.85p 4.85p 4.85p 0
11/02/2009 4.90p 4.95p 4.85p 4.85p 498750
10/02/2009 4.80p 4.90p 4.80p 4.90p 10160
09/02/2009 4.95p 4.95p 4.80p 4.80p 47000
06/02/2009 4.85p 4.85p 4.85p 4.85p 16710
05/02/2009 4.95p 4.95p 4.85p 4.85p 23800

*Close Price adjusted for both dividends and splits