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
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
09/02/2018 460.00p 463.50p 429.50p 430.50p 93230
08/02/2018 472.50p 474.95p 465.00p 469.00p 57590
07/02/2018 461.00p 472.00p 445.80p 470.50p 122930
06/02/2018 483.00p 488.75p 468.20p 482.50p 141970
05/02/2018 512.00p 512.00p 480.20p 495.00p 239390
02/02/2018 518.00p 522.00p 508.00p 518.00p 30060
01/02/2018 518.00p 521.20p 514.50p 518.00p 26350
31/01/2018 518.00p 522.00p 514.00p 518.00p 22640
30/01/2018 509.00p 517.50p 504.00p 514.00p 49630
29/01/2018 508.00p 512.00p 504.08p 509.00p 23910
26/01/2018 518.00p 521.00p 500.00p 508.00p 138780
25/01/2018 531.00p 532.00p 515.60p 518.00p 45960
24/01/2018 532.00p 538.00p 517.00p 534.00p 114920
23/01/2018 551.00p 563.90p 550.50p 559.00p 22130
22/01/2018 554.00p 558.00p 551.00p 551.00p 7600
19/01/2018 561.00p 563.52p 550.00p 554.00p 126130
18/01/2018 566.00p 572.00p 556.00p 561.00p 38220
17/01/2018 573.00p 578.00p 563.00p 564.00p 61680
16/01/2018 553.00p 573.94p 550.00p 571.00p 128410
15/01/2018 551.00p 554.90p 547.00p 553.00p 33770
12/01/2018 557.00p 562.00p 548.00p 550.00p 56670
11/01/2018 569.00p 569.00p 552.00p 558.00p 109540
10/01/2018 588.00p 588.00p 556.00p 569.00p 138570
09/01/2018 588.00p 592.00p 584.20p 588.00p 50250
08/01/2018 586.00p 588.00p 580.00p 587.00p 166810
05/01/2018 584.00p 588.00p 580.00p 584.00p 72260
04/01/2018 586.00p 590.00p 576.49p 584.00p 82990
03/01/2018 570.00p 593.20p 568.00p 589.00p 217530
02/01/2018 566.00p 572.80p 554.40p 563.00p 134940
29/12/2017 543.75p 562.50p 543.75p 560.00p 24750
28/12/2017 526.25p 543.75p 525.50p 542.50p 118400
27/12/2017 491.25p 525.00p 491.25p 523.75p 106500
22/12/2017 486.25p 492.50p 486.25p 490.00p 88190
21/12/2017 473.75p 480.00p 467.50p 476.75p 47960
20/12/2017 473.75p 477.40p 470.20p 473.75p 67050
19/12/2017 476.50p 478.00p 468.00p 473.75p 84930
18/12/2017 471.00p 480.00p 470.00p 476.50p 20630
15/12/2017 462.50p 477.00p 457.87p 469.75p 57050
14/12/2017 467.50p 470.47p 460.00p 461.25p 17480
13/12/2017 465.25p 474.00p 462.42p 467.50p 38230
12/12/2017 481.75p 481.75p 465.00p 469.75p 52260
11/12/2017 494.75p 498.00p 485.00p 489.25p 15870
08/12/2017 491.75p 497.40p 489.00p 494.75p 45790
07/12/2017 493.75p 497.50p 488.50p 491.75p 36550
06/12/2017 506.75p 506.75p 485.00p 493.00p 18330
05/12/2017 512.00p 512.60p 504.37p 506.75p 11220
04/12/2017 511.25p 513.50p 509.50p 511.25p 9860
01/12/2017 507.00p 514.00p 506.00p 511.25p 17170
30/11/2017 499.50p 506.50p 495.00p 505.75p 108390
29/11/2017 504.25p 509.01p 500.00p 504.25p 23610
28/11/2017 513.75p 515.00p 505.00p 506.00p 12290
27/11/2017 516.25p 519.52p 512.58p 516.25p 6940
24/11/2017 517.00p 517.00p 513.00p 516.25p 17080
23/11/2017 521.25p 524.52p 514.00p 517.00p 17810
22/11/2017 522.50p 525.52p 520.00p 522.50p 21150
21/11/2017 521.50p 525.00p 515.30p 522.50p 36260
20/11/2017 525.00p 529.50p 519.00p 523.75p 22980
17/11/2017 516.25p 531.00p 516.25p 526.25p 624010
16/11/2017 496.25p 520.00p 496.25p 516.25p 340410
15/11/2017 462.75p 477.50p 460.00p 470.00p 179560
14/11/2017 460.00p 465.00p 455.98p 460.00p 9170
13/11/2017 456.25p 462.50p 452.98p 457.50p 10770
10/11/2017 457.50p 459.64p 453.00p 456.25p 316320
09/11/2017 453.75p 460.00p 449.98p 457.50p 98060
08/11/2017 451.25p 460.00p 448.48p 453.75p 531550
07/11/2017 452.50p 454.50p 445.70p 449.50p 47360
06/11/2017 460.75p 464.00p 451.00p 452.50p 59590
03/11/2017 458.75p 465.00p 450.00p 460.75p 112690
02/11/2017 461.25p 464.25p 457.50p 458.75p 26390
01/11/2017 461.00p 470.00p 459.95p 462.50p 747710
31/10/2017 477.50p 479.50p 450.00p 461.00p 87410
30/10/2017 479.75p 487.05p 478.00p 481.25p 185520
27/10/2017 455.75p 478.85p 451.50p 478.50p 541330
26/10/2017 423.00p 440.00p 423.00p 436.00p 250000
25/10/2017 400.00p 425.00p 389.00p 419.00p 254540
24/10/2017 426.25p 429.00p 415.00p 418.25p 70370
23/10/2017 424.50p 432.50p 424.50p 431.50p 71470
20/10/2017 420.00p 432.50p 420.00p 424.50p 55630
19/10/2017 438.25p 441.50p 415.00p 420.00p 128780
18/10/2017 450.00p 451.13p 444.00p 444.50p 114020
17/10/2017 451.75p 457.50p 450.00p 450.75p 218340
16/10/2017 452.50p 458.00p 451.72p 451.75p 100410
13/10/2017 456.25p 457.00p 445.25p 448.00p 69630
12/10/2017 454.75p 456.25p 449.25p 456.25p 117390
11/10/2017 447.50p 449.25p 446.25p 449.25p 58260
10/10/2017 446.25p 446.25p 446.25p 446.25p 70180
09/10/2017 445.25p 446.50p 445.25p 446.25p 20870
06/10/2017 444.50p 452.50p 443.50p 446.50p 57100
05/10/2017 444.00p 447.75p 440.50p 443.50p 79880
04/10/2017 450.00p 449.25p 437.50p 444.00p 148430
03/10/2017 405.50p 446.25p 401.75p 437.50p 273730
02/10/2017 402.50p 405.00p 401.00p 401.75p 25010
29/09/2017 398.25p 402.50p 397.75p 402.50p 82400
28/09/2017 391.75p 398.25p 391.25p 398.25p 81920
27/09/2017 376.25p 391.25p 374.50p 391.25p 149280
26/09/2017 371.00p 374.50p 371.00p 374.50p 58060
25/09/2017 366.00p 371.00p 364.75p 371.00p 292320
22/09/2017 369.00p 369.00p 363.50p 364.75p 147430
21/09/2017 369.00p 369.00p 369.00p 369.00p 256000
20/09/2017 369.50p 369.50p 368.75p 369.00p 2560
19/09/2017 365.00p 368.75p 365.00p 368.75p 288630
18/09/2017 367.50p 367.50p 367.50p 367.50p 26480
15/09/2017 373.75p 374.25p 359.00p 367.50p 470850
14/09/2017 377.25p 377.25p 374.25p 374.25p 72430
13/09/2017 376.00p 377.25p 376.00p 377.25p 64210
12/09/2017 376.00p 376.00p 376.00p 376.00p 33050
11/09/2017 376.50p 376.50p 374.00p 376.00p 17180
08/09/2017 381.00p 381.00p 376.25p 376.50p 12290
07/09/2017 381.00p 381.00p 381.00p 381.00p 126990
06/09/2017 380.50p 381.00p 379.50p 381.00p 63740
05/09/2017 385.00p 386.00p 377.50p 380.50p 57400
04/09/2017 385.00p 386.00p 384.00p 386.00p 27180
01/09/2017 383.00p 384.00p 380.25p 384.00p 23660
31/08/2017 371.50p 380.25p 368.75p 380.25p 110650
30/08/2017 361.50p 369.75p 361.00p 368.75p 102940
29/08/2017 361.00p 361.00p 361.00p 361.00p 40340
25/08/2017 369.00p 369.00p 359.00p 361.00p 24850
24/08/2017 371.50p 372.50p 369.00p 369.00p 64510
23/08/2017 374.00p 374.00p 372.50p 372.50p 26330
22/08/2017 378.00p 378.00p 373.50p 374.00p 39540
21/08/2017 376.50p 378.00p 376.50p 378.00p 86840
18/08/2017 377.50p 377.50p 377.00p 377.00p 93380
17/08/2017 372.50p 377.50p 372.50p 377.50p 125260
16/08/2017 372.00p 372.50p 371.50p 372.50p 192820
15/08/2017 367.25p 371.50p 367.25p 371.50p 202690
14/08/2017 372.50p 372.50p 364.25p 367.25p 199330
11/08/2017 385.00p 389.00p 367.50p 372.50p 190650
10/08/2017 398.50p 398.50p 389.00p 389.00p 35200
09/08/2017 405.00p 405.50p 398.50p 398.50p 73760
08/08/2017 392.50p 405.00p 380.00p 405.00p 200650
07/08/2017 359.00p 380.00p 359.00p 380.00p 172640
04/08/2017 346.25p 354.75p 343.50p 354.75p 394360
03/08/2017 342.50p 343.50p 341.00p 343.50p 123800
02/08/2017 338.75p 342.50p 338.75p 342.50p 29560
01/08/2017 338.75p 338.75p 338.75p 338.75p 27900
31/07/2017 342.50p 345.00p 337.50p 338.75p 172800
28/07/2017 346.25p 349.25p 345.00p 345.00p 27560
27/07/2017 349.25p 349.25p 349.25p 349.25p 81040
26/07/2017 349.00p 350.25p 347.50p 349.25p 121470

*Close Price adjusted for both dividends and splits