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
06/07/2007 15.55p 15.55p 15.55p 15.55p 177950
05/07/2007 15.55p 15.55p 15.55p 15.55p 39630
04/07/2007 15.55p 15.55p 15.55p 15.55p 175750
03/07/2007 15.50p 15.75p 15.50p 15.55p 628690
02/07/2007 15.25p 15.50p 15.00p 15.50p 2833630
29/06/2007 15.25p 15.25p 15.00p 15.25p 80000
28/06/2007 15.25p 15.25p 15.25p 15.25p 1847610
27/06/2007 15.25p 15.25p 15.25p 15.25p 36500
26/06/2007 15.25p 15.25p 15.25p 15.25p 300100
25/06/2007 15.25p 15.25p 15.25p 15.25p 63040
22/06/2007 15.25p 15.25p 15.25p 15.25p 94000
21/06/2007 15.25p 15.25p 15.25p 15.25p 31480
20/06/2007 15.25p 15.25p 15.25p 15.25p 116900
19/06/2007 15.25p 15.25p 15.25p 15.25p 40
18/06/2007 15.25p 15.25p 15.25p 15.25p 58480
15/06/2007 15.35p 15.35p 15.35p 15.35p 23300
14/06/2007 15.35p 15.35p 15.35p 15.35p 20000
13/06/2007 15.35p 15.35p 15.35p 15.35p 106380
12/06/2007 15.35p 15.35p 15.35p 15.35p 0
11/06/2007 15.35p 15.35p 15.00p 15.35p 0
08/06/2007 15.25p 15.35p 15.25p 15.35p 0
07/06/2007 15.35p 15.35p 15.35p 15.35p 57250
06/06/2007 15.35p 15.35p 15.35p 15.35p 580770
05/06/2007 15.35p 15.35p 15.35p 15.35p 113050
04/06/2007 15.35p 15.50p 15.25p 15.35p 42960
01/06/2007 15.35p 15.35p 15.35p 15.35p 1122560
31/05/2007 15.35p 15.35p 15.35p 15.35p 5320
30/05/2007 15.35p 15.35p 15.35p 15.35p 78370
29/05/2007 15.35p 15.35p 15.35p 15.35p 15250
25/05/2007 15.35p 15.35p 15.35p 15.35p 135720
24/05/2007 15.35p 15.35p 15.35p 15.35p 0
23/05/2007 15.35p 15.35p 15.35p 15.35p 65160
22/05/2007 15.35p 15.35p 15.35p 15.35p 2726700
21/05/2007 15.35p 15.35p 15.35p 15.35p 50
18/05/2007 15.35p 15.35p 15.35p 15.35p 2400000
17/05/2007 15.35p 15.35p 15.35p 15.35p 55060
16/05/2007 15.35p 15.35p 15.35p 15.35p 180
15/05/2007 15.35p 15.35p 15.35p 15.35p 0
14/05/2007 15.30p 15.35p 15.30p 15.35p 25090
11/05/2007 15.30p 15.30p 15.30p 15.30p 305000
10/05/2007 15.30p 15.30p 15.30p 15.30p 3000
09/05/2007 15.30p 15.30p 15.30p 15.30p 28000
08/05/2007 15.30p 15.30p 15.30p 15.30p 100000
04/05/2007 15.30p 15.30p 15.30p 15.30p 0
03/05/2007 15.30p 15.30p 15.00p 15.30p 13040
02/05/2007 15.30p 15.30p 15.30p 15.30p 48250
01/05/2007 15.30p 15.55p 15.30p 15.30p 0
30/04/2007 15.30p 15.30p 15.30p 15.30p 3500
27/04/2007 15.30p 15.30p 15.30p 15.30p 0
26/04/2007 15.30p 15.30p 15.30p 15.30p 30000
25/04/2007 15.30p 15.30p 15.30p 15.30p 48000
24/04/2007 15.30p 15.30p 15.00p 15.30p 0
23/04/2007 15.30p 15.30p 15.30p 15.30p 0
20/04/2007 15.30p 15.30p 15.30p 15.30p 18840
19/04/2007 15.30p 15.30p 15.30p 15.30p 0
18/04/2007 15.30p 15.30p 15.00p 15.30p 63800
17/04/2007 15.30p 15.50p 15.25p 15.30p 0
16/04/2007 15.30p 15.30p 15.30p 15.30p 10000
13/04/2007 15.30p 15.30p 15.30p 15.30p 91000
12/04/2007 15.30p 15.30p 15.30p 15.30p 20000
11/04/2007 15.15p 15.30p 15.15p 15.30p 200000
10/04/2007 15.10p 15.15p 15.10p 15.15p 204240
05/04/2007 15.45p 15.45p 15.05p 15.10p 256350
04/04/2007 15.55p 15.55p 15.45p 15.45p 194320
03/04/2007 16.35p 16.35p 15.55p 15.55p 257890
02/04/2007 16.35p 16.35p 16.35p 16.35p 125810
30/03/2007 16.35p 16.35p 16.35p 16.35p 618680
29/03/2007 16.35p 16.35p 16.35p 16.35p 95000
28/03/2007 17.50p 17.50p 16.35p 16.35p 253200
27/03/2007 17.50p 17.50p 17.50p 17.50p 215260
26/03/2007 17.50p 17.50p 17.50p 17.50p 16500
23/03/2007 17.50p 17.50p 17.50p 17.50p 129560
22/03/2007 17.00p 17.50p 17.00p 17.50p 1617000
21/03/2007 16.50p 17.00p 16.50p 17.00p 0
20/03/2007 16.50p 16.50p 16.50p 16.50p 5040
19/03/2007 16.25p 16.50p 16.25p 16.50p 21100
16/03/2007 16.25p 16.25p 16.05p 16.25p 37200
15/03/2007 16.25p 16.25p 16.05p 16.05p 261590
14/03/2007 16.25p 16.25p 16.25p 16.25p 1770
13/03/2007 16.35p 16.35p 16.20p 16.25p 100050
12/03/2007 16.25p 16.25p 16.25p 16.25p 45000
09/03/2007 16.25p 16.25p 16.25p 16.25p 60790
08/03/2007 16.25p 16.25p 16.25p 16.25p 54000
07/03/2007 16.25p 16.25p 16.25p 16.25p 0
06/03/2007 16.25p 16.25p 16.25p 16.25p 254780
05/03/2007 16.25p 16.25p 16.25p 16.25p 27360
02/03/2007 16.25p 16.25p 16.25p 16.25p 36000
01/03/2007 16.25p 16.25p 16.25p 16.25p 70
28/02/2007 16.10p 16.25p 16.10p 16.25p 0
27/02/2007 16.50p 16.80p 16.50p 16.50p 0
26/02/2007 16.40p 16.65p 16.40p 16.65p 1100000
23/02/2007 16.40p 16.40p 16.40p 16.40p 0
22/02/2007 16.40p 16.40p 16.40p 16.40p 5030
21/02/2007 16.40p 16.40p 16.40p 16.40p 0
20/02/2007 16.40p 16.40p 16.40p 16.40p 305000
19/02/2007 16.40p 16.40p 16.40p 16.40p 200000
16/02/2007 16.40p 16.40p 16.40p 16.40p 228320
15/02/2007 16.40p 16.40p 16.30p 16.40p 0
14/02/2007 16.30p 16.40p 16.30p 16.40p 130000
13/02/2007 17.35p 17.35p 16.30p 16.30p 210510
12/02/2007 17.80p 17.80p 17.35p 17.35p 49000
09/02/2007 17.80p 17.80p 17.80p 17.80p 19000
08/02/2007 18.05p 18.05p 17.80p 17.80p 19100
07/02/2007 18.30p 18.30p 18.05p 18.05p 53200
06/02/2007 18.30p 18.30p 18.30p 18.30p 50000
05/02/2007 18.40p 18.40p 18.30p 18.30p 94900
02/02/2007 18.40p 18.40p 18.40p 18.40p 75000
01/02/2007 18.40p 18.40p 18.40p 18.40p 5700
31/01/2007 18.50p 18.50p 18.40p 18.40p 53750
30/01/2007 18.50p 18.50p 18.50p 18.50p 2640
29/01/2007 18.50p 18.50p 18.50p 18.50p 156260
26/01/2007 18.25p 18.50p 18.25p 18.50p 3005000
25/01/2007 18.25p 18.30p 18.25p 18.25p 15840
24/01/2007 18.25p 18.25p 18.25p 18.25p 110000
23/01/2007 18.25p 18.25p 18.25p 18.25p 0
22/01/2007 18.25p 18.30p 18.25p 18.25p 473940
19/01/2007 18.15p 18.30p 18.10p 18.25p 100000
18/01/2007 18.15p 18.15p 18.15p 18.15p 60000
17/01/2007 18.15p 18.15p 18.15p 18.15p 0
16/01/2007 18.00p 18.10p 18.00p 18.10p 63200
15/01/2007 17.80p 18.00p 17.80p 18.00p 263700
12/01/2007 17.80p 17.80p 17.80p 17.80p 0
11/01/2007 17.90p 17.90p 17.80p 17.80p 136830
10/01/2007 17.90p 17.90p 17.90p 17.90p 50000
09/01/2007 17.90p 17.90p 17.90p 17.90p 64720
08/01/2007 17.90p 17.90p 17.90p 17.90p 3160
05/01/2007 17.90p 18.00p 17.90p 17.90p 22000
04/01/2007 18.40p 18.40p 17.90p 17.90p 53290
03/01/2007 18.15p 18.40p 18.15p 18.40p 63130
02/01/2007 18.15p 18.15p 18.00p 18.15p 0
29/12/2006 18.15p 18.15p 18.15p 18.15p 7500
28/12/2006 18.15p 18.15p 18.15p 18.15p 7150
27/12/2006 18.15p 18.15p 18.15p 18.15p 0
22/12/2006 18.15p 18.15p 18.15p 18.15p 390
21/12/2006 18.25p 18.25p 18.15p 18.15p 73750
20/12/2006 17.60p 18.25p 17.60p 18.25p 1724560
19/12/2006 17.60p 17.60p 17.60p 17.60p 35000
18/12/2006 17.50p 17.60p 17.50p 17.60p 161410
15/12/2006 17.50p 17.50p 17.50p 17.50p 87390
14/12/2006 17.50p 17.50p 17.50p 17.50p 3458010
13/12/2006 17.50p 17.50p 17.50p 17.50p 16000
12/12/2006 17.50p 17.50p 17.50p 17.50p 1200090
11/12/2006 17.60p 17.60p 17.60p 17.60p 225110
08/12/2006 17.45p 17.60p 17.45p 17.60p 100000
07/12/2006 17.45p 17.45p 17.35p 17.45p 120000
06/12/2006 17.45p 17.45p 17.45p 17.45p 1250
05/12/2006 17.45p 17.60p 17.45p 17.45p 45880
04/12/2006 17.50p 17.50p 17.25p 17.45p 345530
01/12/2006 18.20p 18.20p 17.95p 18.05p 100000
30/11/2006 18.20p 18.20p 18.20p 18.20p 5320
29/11/2006 18.20p 18.20p 18.20p 18.20p 0
28/11/2006 18.20p 18.20p 18.20p 18.20p 122670
27/11/2006 18.20p 18.20p 18.20p 18.20p 13500
24/11/2006 18.10p 18.20p 18.10p 18.20p 158860
23/11/2006 17.80p 18.10p 17.80p 18.10p 62750
22/11/2006 19.75p 19.75p 17.80p 17.80p 508190
21/11/2006 19.00p 19.75p 19.00p 19.75p 925660
20/11/2006 19.00p 19.00p 19.00p 19.00p 229460
17/11/2006 18.50p 18.50p 18.50p 18.35p 324000
16/11/2006 18.35p 18.35p 18.20p 18.35p 50010
15/11/2006 18.35p 18.35p 18.35p 18.35p 40
14/11/2006 18.35p 18.35p 18.35p 18.35p 41150
13/11/2006 17.95p 18.35p 17.95p 18.35p 201560
10/11/2006 18.00p 18.00p 17.85p 17.95p 136210
09/11/2006 17.40p 17.85p 17.40p 17.85p 174230
08/11/2006 16.50p 17.40p 16.50p 17.50p 192610
07/11/2006 16.20p 16.50p 16.20p 16.50p 768530
06/11/2006 16.00p 16.30p 16.00p 16.20p 495840
03/11/2006 15.60p 15.60p 15.60p 15.60p 0
02/11/2006 15.30p 15.40p 15.30p 15.40p 2830000
01/11/2006 15.30p 15.30p 15.30p 15.30p 667450
31/10/2006 15.30p 15.30p 15.30p 15.30p 0
30/10/2006 15.00p 15.30p 15.00p 15.30p 330000
27/10/2006 15.80p 15.80p 15.05p 15.05p 155020
26/10/2006 16.60p 16.60p 15.80p 15.80p 90000
25/10/2006 17.30p 17.30p 16.60p 16.60p 94000
24/10/2006 17.30p 17.30p 17.30p 17.30p 0
23/10/2006 17.30p 17.30p 17.30p 17.30p 40000
20/10/2006 17.30p 17.30p 17.30p 17.30p 10
19/10/2006 17.30p 17.30p 17.30p 17.30p 150000
18/10/2006 17.30p 17.30p 17.30p 17.30p 19710
17/10/2006 17.30p 17.30p 17.30p 17.30p 136790
16/10/2006 17.50p 17.50p 17.30p 17.30p 171230
13/10/2006 17.40p 17.40p 17.40p 17.40p 24530
12/10/2006 17.40p 17.40p 17.30p 17.40p 8480
11/10/2006 17.40p 17.40p 17.40p 17.40p 22980
10/10/2006 17.40p 17.40p 17.30p 17.40p 13620
09/10/2006 17.50p 17.50p 17.40p 17.40p 0
06/10/2006 17.40p 17.40p 17.30p 17.40p 0
05/10/2006 17.40p 17.40p 17.40p 17.40p 0
04/10/2006 17.40p 17.40p 17.40p 17.40p 0
03/10/2006 17.50p 17.50p 17.40p 17.40p 61500
02/10/2006 17.50p 17.50p 17.50p 17.50p 10960
29/09/2006 17.50p 17.50p 17.50p 17.50p 0
28/09/2006 17.50p 17.50p 17.50p 17.50p 0
27/09/2006 17.50p 17.50p 17.50p 17.50p 27250
26/09/2006 17.50p 17.50p 17.25p 17.50p 0
25/09/2006 17.50p 17.50p 17.50p 17.50p 100000
22/09/2006 17.50p 17.75p 17.50p 17.50p 20000
21/09/2006 17.50p 17.50p 17.50p 17.50p 0

*Close Price adjusted for both dividends and splits