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
13/07/2016 190.00p 192.50p 188.05p 190.50p 19480
12/07/2016 192.00p 194.80p 188.50p 190.00p 440350
11/07/2016 194.50p 197.40p 193.50p 195.75p 179210
08/07/2016 193.25p 196.30p 192.50p 194.50p 84010
07/07/2016 192.50p 195.00p 192.50p 193.25p 10320
06/07/2016 193.75p 197.50p 192.50p 192.50p 314600
05/07/2016 191.50p 195.50p 190.00p 192.50p 59770
04/07/2016 195.00p 195.00p 190.00p 191.50p 49760
01/07/2016 189.25p 195.00p 189.25p 195.00p 47040
30/06/2016 188.00p 191.00p 187.00p 189.25p 52280
29/06/2016 188.50p 191.65p 188.00p 188.00p 20630
28/06/2016 182.75p 193.00p 182.75p 188.50p 91420
27/06/2016 187.50p 188.50p 182.00p 182.75p 272380
24/06/2016 190.00p 190.00p 179.09p 187.50p 219120
23/06/2016 193.50p 194.21p 192.00p 194.00p 66680
22/06/2016 195.25p 195.25p 193.33p 194.25p 6440
21/06/2016 198.50p 198.50p 192.56p 195.25p 89380
20/06/2016 196.50p 200.90p 194.50p 198.50p 74100
17/06/2016 197.00p 197.00p 193.50p 195.50p 90760
16/06/2016 197.00p 198.00p 193.50p 197.00p 5040
15/06/2016 197.00p 197.00p 193.50p 197.00p 11760
14/06/2016 196.25p 197.50p 193.50p 197.50p 120740
13/06/2016 196.25p 197.37p 195.00p 196.25p 163120
10/06/2016 197.75p 198.30p 195.00p 196.25p 74560
09/06/2016 196.75p 199.10p 195.00p 197.75p 33400
08/06/2016 194.25p 199.15p 192.50p 196.00p 207940
07/06/2016 191.75p 196.50p 190.50p 194.00p 96950
06/06/2016 190.25p 194.25p 187.00p 191.75p 20150
03/06/2016 192.00p 196.00p 190.00p 191.25p 57510
02/06/2016 186.50p 194.50p 186.50p 192.25p 96640
01/06/2016 185.75p 188.00p 184.40p 186.50p 105340
31/05/2016 173.00p 188.00p 173.00p 186.75p 523180
27/05/2016 173.00p 175.70p 172.88p 173.00p 11130
26/05/2016 173.00p 175.00p 173.00p 173.00p 34550
25/05/2016 173.00p 176.00p 171.68p 173.00p 123420
24/05/2016 171.00p 176.50p 170.00p 173.00p 122460
23/05/2016 171.00p 174.00p 168.66p 171.00p 379290
20/05/2016 171.00p 171.26p 170.00p 171.00p 180800
19/05/2016 171.00p 176.00p 170.75p 171.00p 59370
18/05/2016 173.00p 173.00p 170.00p 171.00p 44770
17/05/2016 172.25p 176.00p 170.50p 173.00p 24070
16/05/2016 175.50p 175.50p 170.48p 172.25p 46410
13/05/2016 175.50p 178.00p 173.25p 175.50p 46780
12/05/2016 175.00p 177.00p 174.00p 175.00p 114070
11/05/2016 175.00p 177.00p 175.00p 175.00p 11420
10/05/2016 175.50p 177.00p 173.00p 175.00p 29230
09/05/2016 173.50p 177.00p 173.00p 175.50p 18040
06/05/2016 173.50p 175.90p 169.50p 173.00p 133670
05/05/2016 172.00p 177.00p 170.00p 173.50p 99900
04/05/2016 168.00p 174.00p 168.00p 171.00p 123030
03/05/2016 168.00p 178.05p 168.00p 168.50p 228440
29/04/2016 172.50p 176.00p 167.00p 168.00p 893570
28/04/2016 178.50p 178.50p 161.25p 172.50p 554000
27/04/2016 179.50p 179.60p 176.00p 178.50p 112340
26/04/2016 179.00p 180.00p 179.00p 179.50p 108930
25/04/2016 181.75p 182.40p 175.00p 179.00p 178860
22/04/2016 181.50p 182.50p 180.52p 181.75p 20660
21/04/2016 182.75p 185.50p 179.00p 181.50p 148750
20/04/2016 187.50p 188.00p 179.30p 182.75p 302110
19/04/2016 188.25p 190.00p 186.70p 187.50p 131610
18/04/2016 188.75p 190.00p 186.50p 188.25p 120640
15/04/2016 188.25p 191.00p 188.00p 188.75p 31200
14/04/2016 188.00p 191.00p 187.52p 188.25p 61130
13/04/2016 192.50p 192.50p 185.00p 188.00p 59300
12/04/2016 188.50p 195.00p 188.38p 192.50p 166190
11/04/2016 186.25p 192.50p 185.78p 188.50p 107800
08/04/2016 185.50p 189.00p 183.80p 186.25p 90270
07/04/2016 183.50p 187.95p 182.50p 185.50p 94790
06/04/2016 185.25p 187.00p 181.82p 183.50p 75740
05/04/2016 182.00p 187.00p 179.96p 185.25p 88490
04/04/2016 187.50p 189.50p 180.00p 182.00p 128570
01/04/2016 188.75p 188.75p 181.50p 186.50p 77790
31/03/2016 185.25p 191.00p 185.25p 188.75p 45130
30/03/2016 194.25p 194.25p 180.00p 183.75p 139300
29/03/2016 191.00p 200.00p 190.68p 194.25p 115550
24/03/2016 190.50p 193.40p 188.50p 190.50p 29590
23/03/2016 189.00p 192.00p 187.00p 190.50p 94740
22/03/2016 190.50p 191.80p 186.00p 189.00p 137290
21/03/2016 187.75p 193.91p 187.50p 190.50p 97380
18/03/2016 190.50p 208.55p 183.00p 186.00p 1102350
17/03/2016 214.00p 229.00p 188.50p 190.50p 1276140
16/03/2016 231.00p 236.00p 228.25p 232.50p 409610
15/03/2016 231.50p 235.05p 228.00p 231.00p 85040
14/03/2016 240.75p 247.00p 232.50p 232.50p 125520
11/03/2016 233.75p 245.50p 230.40p 240.75p 82100
10/03/2016 230.75p 232.50p 226.38p 231.25p 247560
09/03/2016 230.75p 230.75p 228.89p 230.75p 62270
08/03/2016 230.75p 232.50p 227.50p 230.75p 243120
07/03/2016 231.50p 235.00p 228.00p 230.75p 123080
04/03/2016 235.00p 237.50p 228.00p 231.50p 49940
03/03/2016 234.50p 237.00p 231.00p 235.00p 57850
02/03/2016 233.50p 235.53p 231.00p 234.50p 28570
01/03/2016 228.75p 246.70p 228.75p 233.50p 136910
29/02/2016 221.50p 224.00p 217.58p 221.25p 69550
26/02/2016 224.25p 227.50p 218.07p 221.50p 31910
25/02/2016 224.75p 227.13p 219.00p 224.25p 70510
24/02/2016 228.50p 228.50p 220.00p 224.75p 68990
23/02/2016 226.00p 231.00p 226.00p 228.50p 35440
22/02/2016 222.50p 228.90p 220.00p 226.00p 41600
19/02/2016 214.50p 226.00p 214.50p 222.50p 27110
18/02/2016 210.75p 217.00p 210.75p 214.50p 52500
17/02/2016 209.50p 213.00p 207.50p 210.25p 38600
16/02/2016 210.25p 212.70p 207.50p 209.00p 89850
15/02/2016 209.00p 213.00p 206.50p 210.25p 24580
12/02/2016 203.00p 210.00p 201.70p 208.00p 55730
11/02/2016 220.00p 220.00p 196.00p 201.75p 155650
10/02/2016 212.75p 223.00p 212.75p 220.00p 101890
09/02/2016 225.00p 225.00p 210.90p 212.75p 122420
08/02/2016 237.50p 237.50p 222.08p 225.00p 71980
05/02/2016 246.00p 250.00p 233.50p 237.50p 71820
04/02/2016 241.00p 253.00p 241.00p 246.00p 61150
03/02/2016 238.25p 242.00p 237.12p 239.50p 33490
02/02/2016 231.50p 239.00p 228.00p 238.25p 50200
01/02/2016 221.75p 234.00p 221.75p 231.00p 113850
29/01/2016 224.75p 226.64p 218.00p 221.75p 73120
28/01/2016 211.75p 225.00p 210.00p 224.75p 168150
27/01/2016 203.25p 221.00p 193.10p 213.00p 289180
26/01/2016 238.00p 239.92p 183.00p 201.75p 498060
25/01/2016 250.75p 250.75p 236.00p 238.50p 104250
22/01/2016 249.25p 253.00p 247.63p 250.75p 22290
21/01/2016 249.00p 252.50p 245.00p 248.50p 191790
20/01/2016 265.25p 265.25p 242.50p 249.00p 479160
19/01/2016 267.00p 268.20p 263.00p 265.25p 340930
18/01/2016 268.75p 268.75p 263.48p 267.00p 193290
15/01/2016 268.75p 270.80p 267.50p 268.75p 405890
14/01/2016 270.00p 270.00p 268.00p 268.75p 223940
13/01/2016 271.00p 273.20p 269.00p 270.50p 147980
12/01/2016 270.00p 274.64p 268.00p 271.00p 804350
11/01/2016 270.00p 274.00p 268.00p 270.00p 18300
08/01/2016 267.00p 274.00p 264.10p 270.00p 38600
07/01/2016 267.00p 270.58p 263.50p 267.00p 152810
06/01/2016 266.25p 270.13p 264.50p 266.25p 29660
05/01/2016 279.00p 279.00p 258.96p 266.25p 148920
04/01/2016 279.00p 281.80p 275.00p 279.00p 18830
31/12/2015 279.00p 279.20p 265.00p 279.00p 19240
30/12/2015 278.75p 282.56p 274.94p 279.00p 10020
29/12/2015 276.25p 281.00p 274.68p 278.75p 10060
24/12/2015 272.25p 279.31p 271.20p 276.25p 22320
23/12/2015 266.00p 275.00p 266.00p 272.25p 15040
22/12/2015 264.50p 268.00p 262.50p 266.00p 67430
21/12/2015 267.00p 268.50p 262.50p 264.50p 835320
18/12/2015 266.00p 269.25p 262.50p 267.00p 33180
17/12/2015 265.00p 268.67p 265.00p 265.75p 43480
16/12/2015 265.50p 268.00p 262.00p 265.00p 561150
15/12/2015 266.25p 268.00p 260.00p 265.50p 556040
14/12/2015 273.50p 275.82p 263.00p 266.50p 885300
11/12/2015 281.00p 282.32p 270.00p 273.50p 103040
10/12/2015 281.50p 283.00p 278.00p 281.00p 24190
09/12/2015 290.75p 290.75p 279.50p 281.50p 101420
08/12/2015 285.00p 286.50p 279.82p 282.75p 545230
07/12/2015 277.00p 287.50p 274.00p 283.50p 123180
04/12/2015 283.50p 284.32p 275.00p 277.00p 30430
03/12/2015 280.00p 287.60p 279.85p 283.50p 219250
02/12/2015 280.00p 284.00p 279.60p 280.00p 173960
01/12/2015 273.00p 282.50p 270.96p 277.50p 755250
30/11/2015 248.50p 273.00p 245.00p 273.00p 727170
27/11/2015 248.75p 250.50p 245.00p 248.50p 18120
26/11/2015 248.25p 249.99p 248.25p 248.75p 7780
25/11/2015 247.00p 250.08p 247.00p 249.00p 12840
24/11/2015 251.75p 252.40p 245.00p 247.00p 165010
23/11/2015 251.00p 254.16p 247.80p 251.75p 70690
20/11/2015 255.00p 255.00p 247.50p 250.50p 128260
19/11/2015 256.50p 259.00p 253.00p 256.50p 84600
18/11/2015 256.50p 256.50p 253.00p 256.50p 46850
17/11/2015 254.50p 256.50p 251.50p 256.50p 13420
16/11/2015 253.00p 258.00p 250.60p 254.50p 51690
13/11/2015 251.00p 255.00p 248.80p 253.00p 76240
12/11/2015 259.00p 262.92p 245.79p 251.00p 1056090
11/11/2015 265.50p 267.50p 260.00p 260.50p 58690
10/11/2015 270.75p 273.28p 265.37p 266.75p 118220
09/11/2015 270.75p 273.50p 267.50p 270.75p 37930
06/11/2015 273.50p 277.50p 266.50p 270.00p 57750
05/11/2015 266.50p 275.00p 265.00p 271.25p 163860
04/11/2015 258.25p 276.00p 258.25p 266.50p 381160
03/11/2015 254.50p 260.00p 250.50p 258.25p 258150
02/11/2015 251.00p 261.00p 248.92p 254.75p 158500
30/10/2015 255.25p 266.00p 245.00p 251.25p 281890
29/10/2015 243.25p 252.75p 242.50p 250.00p 154060
28/10/2015 269.00p 269.50p 239.50p 243.25p 289680
27/10/2015 279.25p 286.00p 254.00p 269.00p 274360
26/10/2015 262.00p 286.00p 262.00p 279.25p 772070
23/10/2015 245.25p 278.00p 245.00p 261.25p 492490
22/10/2015 240.00p 245.95p 238.00p 243.75p 768050
21/10/2015 234.50p 240.50p 233.00p 239.25p 226930
20/10/2015 227.75p 236.20p 227.37p 234.00p 450550
19/10/2015 214.75p 228.49p 214.00p 227.75p 897420
16/10/2015 193.25p 216.00p 189.50p 214.75p 381710
15/10/2015 193.75p 194.80p 192.50p 193.25p 385920
14/10/2015 196.25p 196.25p 192.70p 193.75p 116260
13/10/2015 201.50p 202.00p 195.50p 196.25p 224490
12/10/2015 202.50p 202.50p 199.40p 200.50p 45640
09/10/2015 205.00p 207.00p 202.15p 202.50p 33750
08/10/2015 207.50p 209.70p 203.70p 205.00p 13910
07/10/2015 203.00p 210.00p 203.00p 207.50p 144220
06/10/2015 197.50p 207.00p 195.95p 203.00p 619660
05/10/2015 184.00p 203.50p 184.00p 199.00p 243780
02/10/2015 180.00p 184.00p 180.00p 184.00p 101260
01/10/2015 178.50p 182.50p 178.50p 180.00p 87500
30/09/2015 179.75p 180.00p 175.05p 177.50p 54450
29/09/2015 182.50p 182.50p 178.00p 179.75p 36020

*Close Price adjusted for both dividends and splits