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
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
03/08/2018 485.00p 500.00p 480.00p 500.00p 21800
02/08/2018 477.50p 490.00p 477.50p 488.00p 37740
01/08/2018 472.50p 475.00p 455.00p 471.00p 131230
31/07/2018 492.00p 494.00p 474.00p 477.00p 224880
30/07/2018 500.00p 504.00p 496.00p 499.00p 57670
27/07/2018 509.00p 509.00p 496.00p 499.00p 49730
26/07/2018 494.50p 499.00p 490.00p 498.00p 134220
25/07/2018 506.00p 506.00p 486.00p 494.50p 49950
24/07/2018 501.00p 514.00p 498.50p 512.00p 72930
23/07/2018 492.00p 506.00p 488.10p 501.00p 81370
20/07/2018 494.00p 500.00p 486.20p 500.00p 151930
19/07/2018 483.50p 502.00p 482.00p 495.00p 138440
18/07/2018 473.50p 487.00p 470.00p 483.50p 60220
17/07/2018 466.00p 479.00p 462.00p 473.50p 48730
16/07/2018 471.50p 475.00p 462.00p 466.00p 10270
13/07/2018 475.00p 480.00p 470.00p 474.00p 14680
12/07/2018 447.50p 484.00p 445.00p 475.00p 46850
11/07/2018 451.00p 454.00p 447.50p 447.50p 14040
10/07/2018 453.50p 457.00p 447.50p 451.00p 11790
09/07/2018 456.00p 459.50p 452.00p 456.00p 15880
06/07/2018 456.00p 459.00p 452.00p 456.00p 76050
05/07/2018 456.00p 460.00p 452.00p 456.00p 15600
04/07/2018 454.50p 459.00p 451.00p 456.00p 9770
03/07/2018 454.50p 458.50p 450.50p 454.50p 136980
02/07/2018 459.00p 463.00p 451.50p 454.50p 24830
29/06/2018 454.00p 462.92p 452.08p 459.00p 93270
28/06/2018 454.00p 457.50p 452.00p 454.00p 528400
27/06/2018 454.00p 458.00p 452.00p 454.00p 3000
26/06/2018 455.00p 457.50p 452.00p 455.00p 126600
25/06/2018 457.00p 461.50p 452.00p 455.00p 31780
22/06/2018 457.00p 462.00p 457.00p 457.00p 49180
21/06/2018 459.50p 469.20p 459.50p 463.50p 48460
20/06/2018 450.50p 458.00p 447.00p 456.00p 543880
19/06/2018 455.00p 457.00p 443.00p 448.50p 287260
18/06/2018 476.00p 485.00p 475.00p 477.50p 44580
15/06/2018 469.00p 473.00p 465.00p 470.00p 41830
14/06/2018 477.00p 480.00p 465.05p 470.00p 138330
13/06/2018 476.00p 480.00p 472.00p 476.00p 105830
12/06/2018 468.00p 490.00p 464.00p 476.00p 163460
11/06/2018 448.50p 470.00p 447.00p 466.00p 249140
08/06/2018 409.00p 450.25p 406.00p 448.50p 287910
07/06/2018 412.50p 414.00p 405.01p 409.00p 48920
06/06/2018 411.00p 415.00p 410.00p 414.00p 110990
05/06/2018 412.00p 420.00p 410.00p 411.00p 289780
04/06/2018 407.50p 412.00p 405.00p 410.00p 109340
01/06/2018 422.50p 425.00p 417.00p 417.00p 201760
31/05/2018 422.50p 427.00p 419.00p 419.00p 2518090
30/05/2018 423.00p 434.00p 421.00p 426.00p 147340
29/05/2018 442.50p 444.00p 423.00p 423.00p 254040
25/05/2018 465.00p 465.00p 440.00p 442.50p 91030
24/05/2018 481.00p 485.00p 470.00p 474.00p 352930
23/05/2018 480.00p 484.50p 475.00p 481.00p 315390
22/05/2018 477.50p 480.00p 475.00p 477.50p 304770
21/05/2018 476.00p 479.00p 472.04p 476.00p 264510
18/05/2018 470.50p 475.00p 467.00p 474.50p 272200
17/05/2018 486.00p 486.50p 460.50p 470.50p 126570
16/05/2018 489.50p 493.10p 483.00p 486.00p 42250
15/05/2018 497.00p 498.00p 486.50p 489.50p 88930
14/05/2018 493.50p 500.00p 493.50p 497.00p 227850
11/05/2018 496.00p 496.00p 493.20p 493.50p 24270
10/05/2018 492.50p 502.00p 492.00p 498.00p 133010
09/05/2018 493.50p 495.00p 491.32p 491.50p 84900
08/05/2018 492.00p 498.00p 489.00p 489.00p 118320
04/05/2018 491.00p 494.00p 486.00p 489.50p 124350
03/05/2018 491.00p 495.00p 487.00p 491.00p 551440
02/05/2018 485.00p 495.00p 482.00p 491.00p 94050
01/05/2018 480.00p 487.00p 475.00p 485.00p 234080
30/04/2018 480.00p 485.00p 477.10p 480.00p 34570
27/04/2018 473.00p 480.00p 468.00p 479.50p 24820
26/04/2018 470.50p 474.00p 466.00p 474.00p 140160
25/04/2018 467.50p 474.00p 467.00p 470.50p 50270
24/04/2018 465.00p 470.00p 461.00p 467.50p 24120
23/04/2018 461.50p 465.97p 460.00p 465.00p 19310
20/04/2018 462.00p 466.00p 458.50p 464.50p 39700
19/04/2018 456.00p 470.00p 456.00p 459.00p 74030
18/04/2018 440.50p 450.00p 437.50p 447.50p 105420
17/04/2018 435.50p 442.00p 433.50p 440.50p 75270
16/04/2018 431.00p 440.00p 430.00p 435.50p 183730
13/04/2018 431.00p 434.50p 430.00p 431.00p 27600
12/04/2018 428.50p 433.00p 427.00p 430.00p 55870
11/04/2018 422.50p 432.50p 422.50p 428.50p 208950
10/04/2018 419.00p 424.57p 415.00p 421.50p 77900
09/04/2018 413.50p 420.00p 410.00p 418.00p 93890
06/04/2018 415.00p 420.00p 415.00p 416.00p 100260
05/04/2018 416.50p 420.00p 413.00p 420.00p 89980
04/04/2018 430.00p 435.00p 415.00p 415.00p 35830
03/04/2018 402.50p 440.00p 401.00p 430.00p 182990
29/03/2018 407.50p 409.45p 395.00p 400.00p 282370
28/03/2018 424.00p 428.00p 398.10p 415.00p 206510
27/03/2018 429.50p 434.00p 420.00p 425.00p 76760
26/03/2018 451.50p 451.50p 424.40p 431.50p 186330
23/03/2018 476.00p 480.00p 445.00p 451.50p 186840
22/03/2018 485.00p 486.50p 480.00p 482.50p 82880
21/03/2018 487.50p 488.95p 483.00p 485.00p 53760
20/03/2018 484.50p 490.00p 483.00p 486.50p 25940
19/03/2018 489.00p 491.00p 483.00p 484.50p 256710
16/03/2018 490.00p 492.50p 485.00p 489.00p 81380
15/03/2018 489.50p 493.00p 489.50p 491.50p 54690
14/03/2018 503.00p 508.00p 475.90p 489.50p 160910
13/03/2018 520.00p 524.00p 503.00p 503.00p 68800
12/03/2018 524.00p 528.00p 499.50p 514.00p 180660
09/03/2018 506.00p 514.00p 504.00p 509.00p 85350
08/03/2018 498.00p 508.40p 495.00p 506.00p 224930
07/03/2018 494.00p 498.00p 487.50p 498.00p 111070
06/03/2018 489.00p 493.00p 485.04p 491.50p 162200
05/03/2018 489.00p 493.00p 483.45p 487.50p 33420
02/03/2018 482.00p 492.00p 482.00p 489.00p 38670
01/03/2018 475.00p 484.00p 472.00p 477.50p 40770
28/02/2018 477.50p 480.00p 473.00p 475.00p 19770
27/02/2018 475.00p 483.00p 473.00p 479.00p 102150
26/02/2018 476.50p 477.00p 470.00p 473.00p 60020
23/02/2018 475.00p 480.00p 470.05p 476.50p 62730
22/02/2018 473.00p 475.00p 468.00p 472.50p 69370
21/02/2018 472.00p 482.00p 472.00p 477.50p 62330
20/02/2018 464.00p 468.00p 462.50p 466.00p 23930
19/02/2018 462.00p 467.00p 458.00p 464.00p 23690
16/02/2018 466.50p 469.93p 457.00p 461.00p 52140
15/02/2018 465.00p 470.00p 460.00p 466.50p 149540
14/02/2018 451.00p 456.14p 448.00p 454.50p 148730
13/02/2018 443.00p 451.00p 442.00p 449.00p 74050
12/02/2018 435.00p 449.90p 430.50p 443.00p 116250

*Close Price adjusted for both dividends and splits