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
03/03/2020 380.00p 410.00p 362.90p 380.00p 40966
02/03/2020 356.00p 380.00p 352.00p 380.00p 21461
28/02/2020 350.00p 358.50p 342.00p 352.00p 39000
27/02/2020 378.00p 378.00p 360.00p 370.00p 39035
26/02/2020 372.00p 390.00p 350.00p 390.00p 91535
25/02/2020 384.00p 391.84p 376.00p 376.00p 22594
24/02/2020 400.00p 400.00p 376.20p 378.00p 36518
21/02/2020 422.00p 440.00p 398.00p 398.00p 20766
20/02/2020 432.00p 447.40p 420.00p 420.00p 54058
19/02/2020 428.00p 434.00p 412.00p 414.00p 85976
18/02/2020 434.00p 434.00p 410.00p 410.00p 16589
17/02/2020 426.00p 434.00p 422.00p 426.00p 17431
14/02/2020 422.00p 440.00p 421.76p 434.00p 17768
13/02/2020 422.00p 440.00p 420.00p 440.00p 19716
12/02/2020 428.00p 434.00p 420.00p 426.00p 8205
11/02/2020 424.00p 430.00p 422.96p 426.00p 12648
10/02/2020 412.00p 425.60p 410.00p 415.00p 38586
07/02/2020 404.00p 420.00p 400.00p 400.00p 92288
06/02/2020 378.00p 402.00p 378.00p 390.00p 8735
05/02/2020 396.00p 400.00p 380.00p 380.00p 3116
04/02/2020 388.00p 396.00p 376.00p 376.00p 33140
03/02/2020 372.00p 376.00p 362.00p 374.00p 51647
31/01/2020 370.00p 381.10p 369.00p 377.00p 7834
30/01/2020 380.00p 386.08p 380.00p 380.00p 4591
29/01/2020 380.00p 384.00p 370.00p 381.00p 37613
28/01/2020 356.00p 378.00p 349.20p 378.00p 31441
27/01/2020 362.00p 367.46p 344.00p 359.00p 88526
24/01/2020 370.00p 393.00p 366.00p 382.00p 119008
23/01/2020 396.00p 404.00p 356.40p 364.00p 91956
22/01/2020 440.00p 446.00p 400.00p 410.00p 81854
21/01/2020 448.00p 460.00p 438.00p 452.00p 82443
20/01/2020 458.00p 478.00p 438.00p 444.00p 76212
17/01/2020 438.00p 450.00p 426.00p 450.00p 106197
16/01/2020 416.00p 442.00p 416.00p 442.00p 17813
15/01/2020 428.00p 440.00p 414.00p 440.00p 100778
14/01/2020 420.00p 440.00p 399.10p 440.00p 20022
13/01/2020 390.00p 420.00p 390.00p 420.00p 86304
10/01/2020 390.00p 405.00p 390.00p 402.00p 36967
09/01/2020 390.00p 404.00p 390.00p 402.00p 41842
08/01/2020 400.00p 407.20p 388.00p 402.00p 57883
07/01/2020 390.00p 404.00p 390.00p 400.00p 40036
06/01/2020 382.00p 400.00p 382.00p 400.00p 18643
03/01/2020 392.00p 400.00p 376.80p 400.00p 27562
02/01/2020 374.00p 400.00p 372.26p 400.00p 156736
31/12/2019 386.00p 390.00p 372.00p 380.00p 31927
30/12/2019 384.00p 390.00p 384.00p 390.00p 49674
27/12/2019 380.00p 386.00p 374.60p 386.00p 47238
24/12/2019 384.00p 390.00p 380.04p 390.00p 53457
23/12/2019 388.00p 392.00p 384.00p 392.00p 219721
20/12/2019 376.00p 384.00p 368.00p 368.00p 54208
19/12/2019 360.00p 378.00p 360.00p 374.00p 183036
18/12/2019 348.00p 360.00p 342.40p 358.00p 19188
17/12/2019 330.00p 350.00p 328.00p 350.00p 28164
16/12/2019 358.00p 358.00p 333.30p 338.00p 16816
13/12/2019 340.00p 360.00p 335.00p 340.00p 190200
12/12/2019 342.00p 352.00p 334.40p 348.00p 6472
11/12/2019 350.00p 358.15p 340.00p 340.00p 5289
10/12/2019 342.00p 360.00p 327.20p 360.00p 103861
09/12/2019 350.00p 359.30p 346.00p 350.00p 36413
06/12/2019 360.00p 360.00p 351.85p 360.00p 64399
05/12/2019 366.00p 368.00p 360.00p 366.00p 29217
04/12/2019 352.00p 360.00p 340.00p 360.00p 202265
03/12/2019 366.00p 367.10p 355.64p 360.00p 18988
02/12/2019 370.00p 378.00p 350.00p 350.00p 21147
29/11/2019 362.00p 378.00p 362.00p 371.00p 1789
28/11/2019 362.00p 378.00p 361.99p 374.00p 30777
27/11/2019 368.00p 378.00p 358.00p 364.00p 57345
26/11/2019 364.00p 368.00p 360.00p 368.00p 353540
25/11/2019 372.00p 375.00p 360.00p 364.00p 242555
22/11/2019 372.00p 375.00p 360.50p 375.00p 32728
21/11/2019 368.00p 375.45p 355.71p 368.00p 1032
20/11/2019 369.00p 375.45p 360.66p 370.00p 3093
19/11/2019 363.50p 376.50p 360.50p 376.50p 9773
18/11/2019 360.00p 364.00p 340.74p 364.00p 224900
15/11/2019 353.50p 363.50p 340.74p 360.00p 8147
14/11/2019 364.00p 364.00p 340.74p 350.00p 2184
13/11/2019 350.00p 351.50p 340.50p 350.00p 24362
12/11/2019 347.00p 356.08p 342.59p 347.00p 7130
11/11/2019 350.00p 365.00p 340.00p 360.00p 5132
08/11/2019 349.00p 357.00p 334.59p 347.75p 90580
07/11/2019 334.50p 340.00p 325.00p 340.00p 47874
06/11/2019 330.00p 335.00p 315.50p 322.00p 148964
05/11/2019 319.50p 335.00p 314.00p 335.00p 19876
04/11/2019 314.50p 319.00p 302.63p 319.00p 25141
01/11/2019 301.50p 310.50p 301.50p 310.50p 1208
31/10/2019 297.00p 310.00p 291.70p 310.00p 98748
30/10/2019 300.50p 300.50p 290.50p 299.00p 106120
29/10/2019 314.50p 315.00p 303.25p 303.25p 135959
28/10/2019 310.50p 315.00p 305.00p 315.00p 12382
25/10/2019 310.50p 327.00p 310.50p 313.50p 125485
24/10/2019 325.00p 331.00p 315.50p 321.00p 69059
23/10/2019 314.50p 325.00p 306.49p 323.50p 11545
22/10/2019 310.00p 314.50p 301.93p 312.00p 24612
21/10/2019 298.00p 307.50p 298.00p 307.50p 440
18/10/2019 307.50p 318.19p 298.00p 304.00p 20757
17/10/2019 310.00p 320.00p 307.79p 308.50p 33172
16/10/2019 289.50p 308.00p 288.49p 308.00p 12029
15/10/2019 270.00p 289.50p 270.00p 286.00p 18050
14/10/2019 261.50p 285.50p 260.50p 276.50p 143511
11/10/2019 273.50p 280.00p 261.00p 272.00p 80741
10/10/2019 285.50p 300.29p 276.00p 276.00p 297041
09/10/2019 290.50p 299.50p 285.50p 287.75p 106759
08/10/2019 300.00p 305.50p 291.50p 295.00p 18707
07/10/2019 303.50p 319.46p 302.00p 312.50p 4242
04/10/2019 291.00p 314.50p 291.00p 305.00p 12337
03/10/2019 284.00p 301.05p 283.50p 295.00p 29997
02/10/2019 294.00p 294.00p 276.22p 281.50p 120719
01/10/2019 288.00p 292.00p 275.01p 291.25p 32728
30/09/2019 291.50p 305.00p 260.50p 285.00p 462804
27/09/2019 317.00p 317.00p 292.00p 300.00p 64798
26/09/2019 306.00p 317.50p 306.00p 311.75p 16111
25/09/2019 300.00p 310.00p 285.50p 310.00p 100910
24/09/2019 328.00p 328.00p 309.00p 309.00p 16678
23/09/2019 320.00p 339.50p 320.00p 322.50p 34809
20/09/2019 320.50p 345.00p 320.19p 345.00p 4970
19/09/2019 345.50p 345.50p 320.00p 329.75p 809
18/09/2019 339.50p 341.68p 322.55p 330.25p 1861
17/09/2019 338.50p 347.50p 320.00p 333.50p 95180
16/09/2019 361.50p 361.50p 338.50p 339.00p 75613
13/09/2019 361.50p 361.50p 349.50p 349.50p 6330
12/09/2019 341.00p 341.00p 341.00p 341.00p 2
11/09/2019 359.50p 361.00p 345.00p 350.00p 16130
10/09/2019 350.50p 358.50p 343.00p 350.00p 71128
09/09/2019 346.80p 351.00p 343.00p 351.00p 4611
06/09/2019 361.50p 361.50p 347.00p 347.00p 1003
05/09/2019 340.50p 345.82p 340.50p 345.00p 2005
04/09/2019 344.00p 354.50p 344.00p 348.75p 43436
03/09/2019 355.50p 355.50p 345.00p 345.00p 14834
02/09/2019 356.00p 375.00p 350.50p 362.50p 3105
30/08/2019 360.00p 365.00p 345.50p 355.50p 15425
29/08/2019 350.00p 360.00p 345.15p 353.50p 15159
28/08/2019 340.00p 355.00p 340.00p 353.00p 15209
27/08/2019 338.50p 344.00p 330.50p 337.00p 183083
23/08/2019 339.50p 355.00p 335.00p 355.00p 60306
22/08/2019 328.00p 339.00p 328.00p 334.50p 4999
21/08/2019 328.50p 339.50p 327.00p 339.00p 194787
20/08/2019 330.50p 336.86p 329.00p 334.00p 51715
19/08/2019 339.50p 344.00p 330.00p 336.25p 8507
16/08/2019 335.00p 335.70p 320.50p 328.50p 2244
15/08/2019 325.00p 328.00p 320.00p 327.50p 5133
14/08/2019 325.00p 329.50p 325.00p 329.50p 2819
13/08/2019 330.00p 333.00p 325.00p 330.00p 3299
12/08/2019 340.50p 348.10p 330.00p 340.50p 10402
09/08/2019 350.00p 350.00p 344.60p 350.00p 12253
08/08/2019 333.00p 341.50p 333.00p 341.50p 89205
07/08/2019 335.00p 340.00p 333.00p 334.00p 97758
06/08/2019 339.00p 339.00p 328.50p 335.00p 142343
05/08/2019 330.50p 345.00p 327.50p 333.00p 383762
02/08/2019 335.00p 347.50p 335.00p 340.00p 1326721
01/08/2019 345.57p 346.50p 334.30p 346.50p 66780
31/07/2019 330.50p 348.25p 330.50p 340.00p 101282
30/07/2019 331.50p 340.00p 320.00p 337.25p 33590
29/07/2019 332.00p 339.00p 320.00p 339.00p 293152
26/07/2019 335.00p 338.57p 325.41p 325.50p 11881
25/07/2019 325.00p 334.00p 325.00p 327.50p 23488
24/07/2019 325.00p 330.00p 319.50p 324.50p 105631
23/07/2019 320.50p 325.00p 312.00p 325.00p 102849
22/07/2019 354.50p 354.50p 325.00p 329.25p 12368
19/07/2019 340.00p 354.50p 333.59p 342.75p 11382
18/07/2019 365.00p 365.00p 340.00p 340.00p 10653
17/07/2019 347.00p 364.03p 347.00p 356.00p 2372
16/07/2019 355.00p 370.00p 350.64p 360.00p 16460
15/07/2019 355.00p 369.50p 355.00p 362.25p 5291
12/07/2019 369.50p 369.50p 353.50p 355.00p 33901
11/07/2019 358.00p 364.50p 352.00p 359.75p 12910
10/07/2019 355.00p 370.00p 350.50p 368.00p 22065
09/07/2019 344.00p 354.00p 336.50p 351.00p 43410
08/07/2019 368.00p 375.05p 352.00p 353.00p 109700
05/07/2019 363.50p 370.85p 358.25p 367.50p 30671
04/07/2019 363.00p 365.50p 355.00p 361.50p 18560
03/07/2019 343.00p 364.81p 341.50p 360.00p 43266
02/07/2019 340.50p 356.40p 335.50p 344.00p 49505
01/07/2019 355.00p 370.00p 335.50p 357.00p 122491
28/06/2019 426.00p 426.00p 350.00p 360.00p 303114
27/06/2019 450.00p 458.30p 440.00p 457.25p 50621
26/06/2019 459.50p 464.50p 445.00p 457.25p 64891
25/06/2019 460.00p 460.00p 426.34p 459.00p 6665
24/06/2019 425.00p 453.10p 425.00p 445.00p 16308
21/06/2019 430.00p 459.00p 430.00p 459.00p 2614
20/06/2019 440.00p 460.00p 432.00p 450.00p 110475
19/06/2019 445.00p 450.00p 410.00p 433.00p 113337
18/06/2019 430.00p 435.00p 408.30p 435.00p 7204
17/06/2019 450.00p 450.00p 405.75p 430.00p 121893
14/06/2019 430.00p 449.70p 420.00p 425.00p 15244
13/06/2019 430.00p 430.00p 406.00p 418.25p 4107
12/06/2019 425.00p 438.00p 409.00p 409.00p 2518
11/06/2019 440.00p 440.00p 411.50p 420.75p 2492
10/06/2019 440.00p 440.00p 405.00p 423.75p 6989
07/06/2019 425.00p 433.00p 408.75p 423.00p 32179
06/06/2019 410.00p 435.00p 410.00p 430.00p 87650
05/06/2019 425.00p 433.50p 405.00p 410.00p 17313
04/06/2019 420.00p 433.50p 410.00p 422.50p 78563
03/06/2019 430.00p 430.20p 420.00p 427.50p 2390
31/05/2019 430.00p 460.00p 425.00p 447.00p 3985
30/05/2019 455.00p 475.00p 435.00p 435.00p 10865
29/05/2019 431.00p 455.00p 425.00p 452.00p 82970
28/05/2019 422.00p 430.00p 422.00p 426.50p 5000
24/05/2019 422.00p 428.50p 422.00p 422.00p 13030
23/05/2019 422.00p 434.00p 415.00p 434.00p 28550
22/05/2019 422.00p 429.00p 414.50p 422.00p 20990

*Close Price adjusted for both dividends and splits