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
21/05/2019 420.00p 427.80p 414.00p 422.00p 32450
20/05/2019 407.50p 422.00p 407.50p 417.50p 7120
17/05/2019 402.50p 410.00p 396.00p 402.50p 4890
16/05/2019 387.50p 408.35p 381.00p 402.50p 40960
15/05/2019 362.50p 377.00p 355.00p 371.00p 47910
14/05/2019 367.50p 375.00p 360.00p 362.50p 85420
13/05/2019 401.00p 405.00p 355.15p 367.50p 54730
10/05/2019 400.00p 410.00p 395.00p 401.00p 17980
09/05/2019 441.50p 447.50p 402.50p 402.50p 7300
08/05/2019 444.00p 450.00p 440.50p 441.50p 8160
07/05/2019 449.00p 452.50p 445.08p 449.00p 3120
03/05/2019 449.00p 452.37p 445.08p 449.00p 2140
02/05/2019 459.00p 459.00p 445.00p 448.00p 51080
01/05/2019 459.00p 465.00p 453.12p 465.00p 6830
30/04/2019 457.50p 464.50p 455.00p 459.00p 72460
29/04/2019 451.50p 461.00p 443.00p 457.50p 54670
26/04/2019 451.50p 455.00p 448.00p 448.00p 6080
25/04/2019 454.00p 463.00p 447.50p 452.50p 11710
24/04/2019 455.00p 462.00p 445.00p 454.00p 59870
23/04/2019 465.00p 465.00p 450.00p 455.00p 46010
18/04/2019 470.00p 472.50p 463.00p 465.00p 18430
17/04/2019 474.00p 474.00p 465.65p 470.00p 146910
16/04/2019 470.00p 474.50p 466.00p 470.00p 155460
15/04/2019 475.00p 479.40p 465.00p 470.00p 9410
12/04/2019 475.00p 484.80p 469.20p 475.00p 77490
11/04/2019 475.00p 484.50p 465.00p 475.00p 5210
10/04/2019 476.00p 487.00p 467.00p 475.00p 150470
09/04/2019 467.50p 484.00p 466.15p 476.00p 34220
08/04/2019 470.00p 474.00p 461.00p 467.50p 90700
05/04/2019 472.50p 475.00p 460.20p 470.00p 70800
04/04/2019 472.50p 479.00p 465.10p 472.50p 38360
03/04/2019 472.00p 480.00p 467.53p 473.00p 46380
02/04/2019 469.00p 471.00p 458.00p 471.00p 160160
01/04/2019 463.50p 475.00p 460.00p 469.00p 14170
29/03/2019 455.00p 469.00p 450.00p 463.50p 35950
28/03/2019 445.00p 454.50p 437.50p 447.50p 26850
27/03/2019 426.00p 450.00p 426.00p 442.50p 44770
26/03/2019 424.50p 431.40p 423.00p 426.00p 4930
25/03/2019 451.00p 451.00p 420.15p 424.50p 31420
22/03/2019 447.50p 455.00p 440.00p 451.00p 49560
21/03/2019 432.50p 449.85p 431.00p 447.50p 35090
20/03/2019 431.00p 440.00p 422.00p 431.00p 57010
19/03/2019 425.00p 440.00p 422.00p 432.00p 33760
18/03/2019 417.50p 425.00p 410.00p 425.00p 8470
15/03/2019 427.50p 430.00p 415.00p 422.50p 10210
14/03/2019 430.00p 435.00p 420.50p 427.50p 30690
13/03/2019 420.00p 435.00p 418.70p 430.00p 6890
12/03/2019 412.50p 425.00p 412.50p 420.00p 17400
11/03/2019 410.00p 419.08p 405.69p 414.00p 30650
08/03/2019 405.00p 415.00p 395.00p 398.00p 32610
07/03/2019 405.00p 415.00p 398.50p 406.00p 6840
06/03/2019 405.00p 415.00p 399.00p 405.00p 1580
05/03/2019 402.50p 414.40p 396.00p 405.00p 10090
04/03/2019 387.50p 420.00p 387.50p 405.00p 39330
01/03/2019 380.00p 390.00p 376.00p 387.50p 4360
28/02/2019 380.00p 385.00p 375.50p 380.00p 18730
27/02/2019 385.00p 390.00p 376.00p 380.00p 7300
26/02/2019 395.00p 400.00p 390.00p 392.50p 40840
25/02/2019 382.50p 399.80p 380.25p 395.00p 16450
22/02/2019 380.00p 382.00p 380.00p 380.00p 550
21/02/2019 380.00p 389.00p 372.50p 380.00p 5710
20/02/2019 380.00p 390.00p 370.00p 375.00p 26110
19/02/2019 395.00p 400.00p 382.50p 382.50p 35070
18/02/2019 388.50p 400.00p 388.50p 395.00p 3900
15/02/2019 395.00p 397.00p 388.50p 388.50p 25110
14/02/2019 385.00p 415.00p 385.00p 395.00p 68300
13/02/2019 368.50p 385.00p 368.50p 382.50p 28580
12/02/2019 349.00p 370.00p 347.00p 366.00p 97380
11/02/2019 345.00p 354.00p 341.50p 347.50p 44120
08/02/2019 342.50p 350.00p 340.50p 345.00p 41180
07/02/2019 342.50p 349.00p 338.00p 342.50p 44140
06/02/2019 342.50p 347.50p 338.50p 342.50p 9910
05/02/2019 340.00p 345.00p 338.10p 342.50p 110360
04/02/2019 340.00p 344.00p 340.00p 340.00p 600
01/02/2019 338.00p 344.00p 331.50p 340.00p 16020
31/01/2019 332.50p 345.00p 332.50p 338.00p 3600
30/01/2019 332.50p 340.00p 325.00p 332.50p 2970
29/01/2019 335.00p 340.00p 325.00p 332.50p 40820
28/01/2019 335.00p 340.00p 335.00p 335.00p 2720
25/01/2019 335.00p 342.00p 335.00p 335.00p 8910
24/01/2019 335.00p 342.80p 325.00p 334.00p 82540
23/01/2019 344.00p 345.00p 325.00p 335.00p 21680
22/01/2019 337.50p 345.00p 335.00p 344.00p 28770
21/01/2019 337.50p 345.00p 330.00p 337.50p 194140
18/01/2019 337.50p 345.00p 337.50p 337.50p 31380
17/01/2019 337.50p 345.00p 337.50p 337.50p 2380
16/01/2019 337.50p 343.35p 330.00p 337.50p 45130
15/01/2019 336.00p 342.50p 327.00p 336.00p 32300
14/01/2019 336.00p 345.00p 327.18p 336.00p 33970
11/01/2019 341.50p 345.00p 341.50p 341.50p 15250
10/01/2019 337.50p 345.00p 331.00p 341.00p 17840
09/01/2019 332.50p 342.00p 325.00p 340.00p 144740
08/01/2019 336.00p 344.00p 324.00p 331.00p 104950
07/01/2019 330.50p 343.00p 327.50p 335.00p 68450
04/01/2019 337.50p 342.00p 318.00p 330.50p 110490
03/01/2019 355.00p 362.00p 345.00p 350.00p 23190
02/01/2019 345.00p 360.00p 337.50p 360.00p 32870
31/12/2018 357.00p 360.00p 345.50p 350.00p 50080
28/12/2018 367.50p 372.00p 358.50p 359.00p 191590
27/12/2018 368.00p 371.12p 366.80p 367.50p 44680
24/12/2018 411.00p 416.00p 364.30p 367.00p 75710
21/12/2018 435.00p 437.00p 407.00p 414.00p 111740
20/12/2018 448.00p 464.00p 415.30p 450.50p 477350
19/12/2018 493.00p 500.00p 479.80p 495.00p 16830
18/12/2018 505.00p 508.00p 482.00p 500.00p 105910
17/12/2018 527.00p 529.50p 504.06p 512.00p 68650
14/12/2018 513.00p 530.00p 510.10p 527.00p 485060
13/12/2018 494.00p 513.60p 493.00p 505.00p 163640
12/12/2018 476.50p 482.00p 473.00p 477.50p 132650
11/12/2018 478.50p 480.00p 473.00p 476.50p 55660
10/12/2018 497.00p 497.00p 481.05p 485.00p 105490
07/12/2018 481.00p 506.00p 476.00p 500.00p 101580
06/12/2018 515.00p 520.00p 474.50p 481.00p 32140
05/12/2018 518.00p 520.00p 497.20p 515.00p 85660
04/12/2018 550.00p 552.00p 526.00p 526.00p 73680
03/12/2018 520.00p 552.00p 515.00p 548.00p 122410
30/11/2018 524.00p 530.00p 514.24p 520.00p 35120
29/11/2018 535.00p 550.00p 530.00p 534.00p 176870
28/11/2018 535.00p 540.00p 526.00p 538.00p 233960
27/11/2018 530.00p 550.00p 524.00p 535.00p 154240
26/11/2018 499.00p 526.00p 498.50p 526.00p 235490
23/11/2018 482.50p 502.00p 480.00p 500.00p 149510
22/11/2018 499.50p 501.30p 480.00p 482.00p 34480
21/11/2018 483.50p 503.00p 482.00p 502.00p 214550
20/11/2018 470.00p 482.00p 460.00p 481.00p 50240
19/11/2018 452.50p 479.00p 447.00p 466.00p 81610
16/11/2018 505.00p 505.00p 441.05p 451.50p 182190
15/11/2018 559.00p 566.80p 544.00p 560.00p 190090
14/11/2018 485.00p 557.50p 480.00p 553.00p 539680
13/11/2018 484.00p 488.00p 480.00p 484.00p 22070
12/11/2018 482.00p 492.00p 477.00p 485.00p 49080
09/11/2018 480.00p 487.00p 477.00p 482.00p 49650
08/11/2018 478.50p 483.00p 475.00p 483.00p 66980
07/11/2018 485.00p 487.80p 472.00p 480.00p 107850
06/11/2018 486.00p 491.00p 482.00p 488.00p 71700
05/11/2018 488.00p 491.50p 484.00p 490.00p 39260
02/11/2018 489.00p 493.80p 484.00p 488.00p 19110
01/11/2018 488.00p 494.00p 484.00p 489.00p 13660
31/10/2018 471.00p 490.00p 467.00p 486.00p 47520
30/10/2018 456.00p 465.00p 452.00p 458.50p 144380
29/10/2018 447.50p 460.00p 440.00p 460.00p 60740
26/10/2018 452.00p 456.00p 447.00p 448.50p 34810
25/10/2018 450.00p 457.00p 445.00p 452.00p 83580
24/10/2018 449.00p 455.00p 445.00p 450.00p 36510
23/10/2018 452.00p 456.90p 445.70p 450.00p 12030
22/10/2018 455.00p 457.00p 450.00p 457.00p 7070
19/10/2018 460.00p 461.00p 450.50p 461.00p 22800
18/10/2018 460.00p 465.00p 455.00p 460.00p 24830
17/10/2018 445.00p 457.00p 440.00p 450.00p 146540
16/10/2018 440.00p 450.00p 435.00p 440.00p 187800
15/10/2018 440.00p 445.00p 435.00p 440.00p 3920
12/10/2018 437.50p 445.00p 435.00p 435.00p 26510
11/10/2018 442.50p 442.50p 435.00p 435.00p 230390
10/10/2018 461.00p 465.50p 455.00p 455.00p 1570
09/10/2018 461.00p 466.00p 457.00p 461.00p 10770
08/10/2018 465.00p 468.00p 456.00p 461.00p 3080
05/10/2018 485.00p 490.00p 470.00p 475.00p 250050
04/10/2018 489.50p 494.00p 485.50p 489.50p 5070
03/10/2018 485.00p 493.00p 479.00p 489.50p 24430
02/10/2018 486.00p 494.00p 481.00p 485.00p 32580
01/10/2018 477.50p 485.00p 476.00p 482.50p 136280
28/09/2018 474.00p 480.00p 470.00p 477.50p 136450
27/09/2018 441.00p 460.00p 440.00p 455.00p 48810
26/09/2018 438.50p 442.00p 430.00p 438.00p 15970
25/09/2018 433.50p 441.50p 430.00p 438.50p 48300
24/09/2018 433.50p 437.00p 430.00p 433.50p 28570
21/09/2018 432.50p 437.00p 430.00p 433.50p 29560
20/09/2018 432.50p 435.00p 430.00p 432.50p 85520
19/09/2018 435.00p 438.00p 430.00p 432.50p 52810
18/09/2018 435.00p 438.00p 432.00p 435.00p 20640
17/09/2018 435.00p 435.00p 432.00p 435.00p 42140
14/09/2018 435.00p 437.50p 432.00p 435.00p 9670
13/09/2018 430.00p 438.00p 428.00p 435.00p 32620
12/09/2018 428.50p 431.50p 425.00p 430.00p 57670
11/09/2018 429.50p 431.50p 427.00p 429.50p 31070
10/09/2018 427.50p 435.00p 425.00p 431.00p 6520
07/09/2018 442.50p 442.50p 420.00p 430.00p 125290
06/09/2018 448.00p 449.50p 445.00p 448.00p 179840
05/09/2018 462.50p 475.00p 445.00p 448.00p 170140
04/09/2018 454.00p 454.00p 450.00p 451.00p 26420
03/09/2018 454.00p 454.00p 450.00p 454.00p 1870
31/08/2018 456.50p 456.50p 450.00p 454.00p 12790
30/08/2018 456.50p 456.50p 455.00p 456.50p 9540
29/08/2018 456.00p 460.00p 452.00p 456.50p 34570
28/08/2018 452.50p 457.00p 448.00p 455.00p 20610
24/08/2018 452.00p 455.00p 447.00p 452.50p 9820
23/08/2018 446.00p 453.90p 440.00p 452.00p 172670
22/08/2018 446.00p 448.32p 442.00p 446.00p 11110
21/08/2018 446.00p 450.00p 440.50p 446.00p 77950
20/08/2018 454.50p 456.00p 449.00p 453.50p 19030
17/08/2018 453.50p 459.50p 450.00p 454.50p 33020
16/08/2018 458.50p 458.77p 437.82p 456.00p 70180
15/08/2018 486.50p 486.50p 454.00p 458.50p 46070
14/08/2018 491.00p 493.00p 485.00p 489.00p 18270
13/08/2018 490.00p 496.50p 485.00p 491.00p 112560
10/08/2018 485.00p 490.00p 480.00p 490.00p 98700
09/08/2018 480.00p 485.00p 472.20p 481.50p 55480
08/08/2018 481.50p 483.00p 475.00p 480.00p 36070
07/08/2018 480.00p 484.00p 473.50p 481.50p 26140
06/08/2018 482.50p 485.00p 474.00p 480.00p 25790

*Close Price adjusted for both dividends and splits