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
04/02/2009 5.00p 5.05p 5.00p 5.05p 40460
03/02/2009 5.00p 5.00p 5.00p 5.00p 0
02/02/2009 5.00p 5.00p 5.00p 5.00p 50000
30/01/2009 5.00p 5.00p 5.00p 5.00p 71330
29/01/2009 5.00p 5.00p 5.00p 5.00p 6201610
28/01/2009 5.00p 5.00p 5.00p 5.00p 28330
27/01/2009 4.75p 5.00p 4.75p 5.00p 57200
26/01/2009 4.65p 4.75p 4.60p 4.75p 109680
23/01/2009 4.40p 4.65p 4.40p 4.65p 105390
22/01/2009 4.40p 4.40p 4.40p 4.40p 17910
21/01/2009 4.40p 4.40p 4.40p 4.40p 85780
20/01/2009 4.40p 4.40p 4.40p 4.40p 1900
19/01/2009 4.40p 4.40p 4.40p 4.40p 60133740
16/01/2009 4.30p 4.40p 4.30p 4.40p 10110
15/01/2009 4.30p 4.30p 4.30p 4.30p 3007260
14/01/2009 4.40p 4.40p 4.30p 4.30p 0
13/01/2009 4.40p 4.40p 4.40p 4.40p 247630
12/01/2009 4.10p 4.40p 4.10p 4.40p 211130
09/01/2009 4.10p 4.10p 4.10p 4.10p 32160
08/01/2009 4.05p 4.10p 3.70p 4.10p 211100
07/01/2009 4.50p 4.50p 4.30p 4.35p 568500
06/01/2009 4.75p 4.75p 4.50p 4.50p 270160
05/01/2009 4.65p 4.85p 4.65p 4.85p 446770
02/01/2009 4.25p 4.50p 4.20p 4.50p 108880
31/12/2008 4.00p 4.00p 3.85p 3.95p 272760
30/12/2008 3.85p 4.00p 3.85p 4.00p 470870
29/12/2008 3.65p 3.75p 3.65p 3.75p 7239760
24/12/2008 3.75p 3.65p 3.55p 3.55p 39130
23/12/2008 3.65p 3.65p 3.65p 3.65p 200000
22/12/2008 3.65p 3.65p 3.65p 3.65p 0
19/12/2008 3.65p 3.65p 3.65p 3.65p 2050000
18/12/2008 3.65p 3.65p 3.65p 3.65p 128000
17/12/2008 3.53p 3.65p 3.53p 3.65p 503500
16/12/2008 3.83p 3.83p 3.53p 3.53p 121000
15/12/2008 4.05p 4.05p 3.83p 3.83p 109410
12/12/2008 4.55p 4.55p 4.03p 4.05p 2015020
11/12/2008 5.45p 5.45p 4.55p 4.55p 193100
10/12/2008 5.50p 5.50p 5.45p 5.45p 0
09/12/2008 5.90p 5.90p 5.50p 5.50p 76800
08/12/2008 5.90p 5.90p 5.90p 5.90p 30
05/12/2008 5.90p 5.90p 5.90p 5.90p 39600
04/12/2008 6.35p 6.35p 5.90p 5.90p 30000
03/12/2008 6.35p 6.35p 6.35p 6.35p 0
02/12/2008 6.65p 6.65p 6.35p 6.35p 0
01/12/2008 6.75p 6.75p 6.65p 6.65p 18000
28/11/2008 6.75p 6.75p 6.75p 6.75p 0
27/11/2008 6.75p 6.75p 6.75p 6.75p 70
26/11/2008 6.75p 6.75p 6.75p 6.75p 0
25/11/2008 6.75p 6.75p 6.75p 6.75p 0
24/11/2008 6.75p 6.75p 6.75p 6.75p 49210
21/11/2008 6.90p 6.90p 6.75p 6.75p 4830
20/11/2008 7.00p 7.00p 6.90p 6.90p 23840
19/11/2008 7.30p 7.30p 7.05p 7.05p 0
18/11/2008 7.55p 7.55p 7.30p 7.30p 30000
17/11/2008 7.55p 7.55p 7.55p 7.55p 50000
14/11/2008 7.55p 7.55p 7.55p 7.55p 580
13/11/2008 7.55p 7.55p 7.55p 7.55p 0
12/11/2008 7.55p 7.55p 7.55p 7.55p 0
11/11/2008 7.55p 7.55p 7.55p 7.55p 0
10/11/2008 7.60p 7.60p 7.35p 7.55p 0
07/11/2008 7.60p 7.60p 7.60p 7.60p 0
06/11/2008 7.60p 7.60p 7.60p 7.60p 0
05/11/2008 7.25p 7.60p 7.25p 7.60p 102500
04/11/2008 7.40p 7.40p 7.25p 7.25p 37600
03/11/2008 7.65p 7.65p 7.40p 7.40p 53860
31/10/2008 7.75p 7.75p 7.65p 7.65p 0
30/10/2008 8.15p 8.15p 7.75p 7.75p 65000
29/10/2008 8.40p 8.40p 8.15p 8.15p 22000
28/10/2008 8.50p 8.50p 8.40p 8.40p 0
27/10/2008 8.55p 8.55p 8.50p 8.50p 0
24/10/2008 8.55p 8.55p 8.55p 8.55p 3440
23/10/2008 8.55p 8.55p 8.55p 8.55p 2100
22/10/2008 8.55p 8.55p 8.55p 8.55p 0
21/10/2008 8.55p 8.55p 8.55p 8.55p 0
20/10/2008 8.55p 8.55p 8.55p 8.55p 0
17/10/2008 8.55p 8.55p 8.55p 8.55p 0
16/10/2008 8.30p 8.55p 8.30p 8.55p 51800
15/10/2008 8.60p 8.60p 8.55p 8.55p 0
14/10/2008 8.60p 8.60p 8.60p 8.60p 0
13/10/2008 8.60p 8.60p 8.60p 8.60p 0
10/10/2008 8.75p 8.75p 8.60p 8.60p 0
09/10/2008 9.00p 9.00p 9.00p 9.00p 0
08/10/2008 9.10p 9.10p 9.00p 9.00p 0
07/10/2008 9.75p 9.75p 9.70p 9.70p 0
06/10/2008 10.35p 10.35p 9.75p 9.75p 209000
03/10/2008 11.35p 11.35p 10.60p 10.60p 146000
02/10/2008 11.35p 11.35p 11.35p 11.35p 0
01/10/2008 11.40p 11.40p 11.35p 11.35p 20000
30/09/2008 11.40p 11.40p 11.25p 11.40p 0
29/09/2008 11.65p 11.65p 11.65p 11.65p 21450
26/09/2008 11.65p 11.65p 11.65p 11.65p 0
25/09/2008 11.65p 11.65p 11.65p 11.65p 1000
24/09/2008 11.65p 11.65p 11.65p 11.65p 0
23/09/2008 11.75p 11.75p 11.65p 11.65p 1000
22/09/2008 11.75p 11.75p 11.75p 11.75p 0
19/09/2008 11.75p 11.75p 11.75p 11.75p 0
18/09/2008 11.75p 11.75p 11.75p 11.75p 0
17/09/2008 11.75p 11.75p 11.75p 11.75p 2720
16/09/2008 11.75p 11.75p 11.75p 11.75p 0
15/09/2008 12.25p 12.25p 11.75p 11.75p 40000
12/09/2008 12.50p 12.50p 12.25p 12.25p 0
11/09/2008 12.50p 12.50p 12.50p 12.50p 0
10/09/2008 12.60p 12.60p 12.50p 12.50p 80020
09/09/2008 12.60p 12.60p 12.60p 12.60p 1490850
08/09/2008 12.60p 12.65p 12.60p 12.60p 0
05/09/2008 12.60p 12.60p 12.60p 12.60p 270
04/09/2008 12.60p 12.60p 12.60p 12.60p 0
03/09/2008 12.60p 12.60p 12.60p 12.60p 0
02/09/2008 12.60p 12.60p 12.60p 12.60p 0
01/09/2008 12.60p 12.60p 12.60p 12.60p 3980
29/08/2008 12.60p 12.60p 12.60p 12.60p 0
28/08/2008 12.60p 12.60p 12.60p 12.60p 51000
27/08/2008 12.60p 12.60p 12.60p 12.60p 4800
26/08/2008 12.60p 12.60p 12.60p 12.60p 0
22/08/2008 12.60p 12.60p 12.60p 12.60p 5000000
21/08/2008 12.60p 12.60p 12.60p 12.60p 0
20/08/2008 12.60p 12.60p 12.60p 12.60p 1068000
19/08/2008 12.50p 12.60p 12.50p 12.60p 0
18/08/2008 12.50p 12.50p 12.50p 12.50p 0
15/08/2008 12.50p 12.50p 12.50p 12.50p 0
14/08/2008 12.40p 12.50p 12.40p 12.50p 0
13/08/2008 12.40p 12.40p 12.40p 12.40p 0
12/08/2008 12.40p 12.40p 12.40p 12.40p 0
11/08/2008 12.25p 12.40p 12.25p 12.40p 1109390
08/08/2008 12.25p 12.25p 12.25p 12.25p 6460000
07/08/2008 12.35p 12.35p 12.25p 12.25p 36000
06/08/2008 12.35p 12.35p 12.35p 12.35p 271000
05/08/2008 11.50p 11.50p 11.50p 11.50p 30000
04/08/2008 11.50p 11.50p 11.50p 11.50p 1000
01/08/2008 11.50p 11.50p 11.50p 11.50p 50000
31/07/2008 11.50p 11.50p 11.50p 11.50p 0
30/07/2008 11.50p 11.50p 11.50p 11.50p 0
29/07/2008 11.50p 11.50p 11.50p 11.50p 0
28/07/2008 11.50p 11.50p 11.50p 11.50p 0
25/07/2008 11.63p 11.63p 11.50p 11.50p 35000
24/07/2008 11.63p 11.63p 11.63p 11.63p 0
23/07/2008 11.63p 11.63p 11.63p 11.63p 0
22/07/2008 11.63p 11.63p 11.63p 11.63p 0
21/07/2008 11.63p 11.63p 11.63p 11.63p 10000
18/07/2008 11.75p 11.75p 11.63p 11.63p 25000
17/07/2008 11.85p 11.85p 11.75p 11.75p 96000
16/07/2008 11.85p 11.85p 11.85p 11.85p 0
15/07/2008 12.25p 12.25p 11.85p 11.85p 10000
14/07/2008 12.25p 12.25p 12.25p 12.25p 0
11/07/2008 12.25p 12.25p 12.25p 12.25p 0
10/07/2008 12.25p 12.50p 12.25p 12.25p 3940
09/07/2008 12.25p 12.50p 12.25p 12.25p 0
08/07/2008 12.25p 12.50p 12.25p 12.25p 0
07/07/2008 12.25p 12.50p 12.25p 12.25p 0
04/07/2008 12.25p 12.25p 12.25p 12.25p 0
03/07/2008 12.25p 12.50p 12.25p 12.25p 25000
02/07/2008 12.25p 12.50p 12.25p 12.25p 25440
01/07/2008 12.25p 12.25p 12.25p 12.25p 600000
30/06/2008 12.25p 12.25p 12.25p 12.25p 0
27/06/2008 12.25p 12.50p 12.25p 12.25p 530810
26/06/2008 12.25p 12.25p 12.25p 12.25p 0
25/06/2008 12.25p 12.25p 12.25p 12.25p 0
24/06/2008 12.25p 12.25p 12.20p 12.25p 157610
23/06/2008 12.25p 12.50p 12.25p 12.25p 0
20/06/2008 12.25p 12.25p 12.25p 12.25p 0
19/06/2008 12.25p 12.25p 12.25p 12.25p 0
18/06/2008 12.25p 12.25p 12.25p 12.25p 0
17/06/2008 12.25p 12.25p 12.25p 12.25p 57000
16/06/2008 12.25p 12.25p 12.25p 12.25p 0
13/06/2008 12.25p 12.25p 12.25p 12.25p 0
12/06/2008 12.25p 12.45p 12.25p 12.25p 0
11/06/2008 12.25p 12.25p 12.25p 12.25p 0
10/06/2008 11.95p 12.25p 11.95p 12.25p 25000
09/06/2008 11.95p 11.95p 11.95p 11.95p 120000
06/06/2008 11.90p 11.95p 11.90p 11.95p 0
05/06/2008 11.90p 11.90p 11.90p 11.90p 291000
04/06/2008 11.90p 12.30p 11.90p 11.90p 42750
03/06/2008 11.90p 11.90p 11.90p 11.90p 100000
02/06/2008 11.90p 12.30p 11.90p 11.90p 20640
30/05/2008 11.90p 11.90p 11.90p 11.90p 0
29/05/2008 11.75p 11.90p 11.75p 11.90p 80000
28/05/2008 11.75p 11.75p 11.75p 11.75p 0
27/05/2008 11.75p 11.90p 11.75p 11.75p 6000
23/05/2008 11.40p 11.80p 11.40p 11.75p 72500
22/05/2008 11.40p 11.40p 11.40p 11.40p 60220
21/05/2008 11.40p 11.40p 11.40p 11.40p 0
20/05/2008 11.40p 11.40p 11.40p 11.40p 82070
19/05/2008 11.40p 11.40p 11.40p 11.40p 2070
16/05/2008 11.35p 11.35p 11.35p 11.35p 0
15/05/2008 11.35p 11.35p 11.35p 11.35p 47300
14/05/2008 11.35p 11.35p 11.35p 11.35p 0
13/05/2008 11.45p 11.45p 11.35p 11.35p 0
12/05/2008 11.45p 11.45p 11.40p 11.45p 242000
09/05/2008 11.45p 11.45p 11.45p 11.45p 0
08/05/2008 11.45p 11.45p 11.45p 11.45p 10430
07/05/2008 11.30p 11.45p 11.30p 11.45p 50000
06/05/2008 11.30p 11.30p 11.30p 11.30p 26090
02/05/2008 11.30p 11.30p 11.30p 11.30p 0
01/05/2008 11.30p 11.60p 11.30p 11.30p 10
30/04/2008 11.30p 11.55p 11.30p 11.30p 1640
29/04/2008 11.30p 11.30p 11.30p 11.30p 0
28/04/2008 11.30p 11.30p 11.30p 11.30p 30000
25/04/2008 11.30p 11.30p 11.30p 11.30p 0
24/04/2008 11.45p 11.45p 11.30p 11.30p 86900
23/04/2008 11.40p 11.50p 11.40p 11.45p 18000

*Close Price adjusted for both dividends and splits