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
06/10/2016 181.50p 183.95p 180.00p 181.25p 344340
05/10/2016 180.25p 183.00p 178.50p 181.50p 170790
04/10/2016 179.75p 181.50p 178.50p 180.25p 69840
03/10/2016 180.75p 180.75p 178.53p 179.75p 7220
30/09/2016 180.75p 181.50p 178.60p 180.75p 8500
29/09/2016 181.25p 181.25p 178.50p 180.75p 46300
28/09/2016 182.00p 183.00p 179.50p 182.00p 93790
27/09/2016 182.00p 184.00p 180.00p 182.00p 184770
26/09/2016 182.50p 182.50p 179.50p 182.00p 88450
23/09/2016 182.50p 182.75p 180.00p 182.50p 28420
22/09/2016 181.75p 182.70p 180.30p 182.50p 45600
21/09/2016 181.75p 183.00p 180.00p 181.75p 50040
20/09/2016 182.25p 183.10p 180.50p 181.75p 4560
19/09/2016 182.75p 183.30p 180.85p 182.25p 267110
16/09/2016 183.50p 186.50p 181.00p 182.75p 64310
15/09/2016 183.50p 185.50p 181.00p 183.50p 4500
14/09/2016 183.50p 183.50p 180.50p 183.50p 74270
13/09/2016 183.50p 185.00p 180.50p 183.50p 120300
12/09/2016 183.50p 183.50p 180.55p 183.50p 74650
09/09/2016 183.50p 185.00p 182.00p 183.50p 109490
08/09/2016 183.50p 185.50p 182.00p 183.50p 63170
07/09/2016 181.75p 186.00p 180.00p 183.50p 151980
06/09/2016 181.75p 183.80p 180.40p 181.75p 4380
05/09/2016 182.50p 184.00p 181.03p 181.75p 68160
02/09/2016 182.50p 182.77p 181.00p 182.50p 96830
01/09/2016 183.25p 185.28p 181.57p 183.25p 47540
31/08/2016 183.25p 184.80p 181.50p 183.25p 191430
30/08/2016 181.75p 183.80p 181.50p 183.25p 306920
26/08/2016 181.75p 183.47p 181.00p 181.75p 47180
25/08/2016 178.75p 182.60p 176.00p 181.75p 139170
24/08/2016 181.00p 181.50p 177.00p 178.75p 220210
23/08/2016 181.00p 181.96p 180.00p 181.00p 206000
22/08/2016 180.25p 182.91p 178.60p 180.25p 134500
19/08/2016 180.75p 183.30p 177.82p 180.25p 369800
18/08/2016 180.75p 183.68p 179.12p 180.75p 66130
17/08/2016 180.75p 184.00p 178.47p 180.75p 314880
16/08/2016 181.25p 185.00p 177.88p 180.75p 454830
15/08/2016 188.50p 188.50p 178.62p 181.25p 236840
12/08/2016 188.00p 192.00p 186.00p 188.50p 141620
11/08/2016 189.00p 190.56p 186.00p 188.00p 33640
10/08/2016 189.00p 191.00p 185.00p 189.00p 46310
09/08/2016 186.00p 191.00p 186.00p 189.00p 137480
08/08/2016 186.25p 189.00p 182.50p 186.00p 47400
05/08/2016 186.00p 190.00p 182.80p 186.00p 29210
04/08/2016 184.75p 190.00p 182.14p 186.00p 99330
03/08/2016 193.50p 193.50p 182.50p 184.75p 129410
02/08/2016 191.00p 196.75p 188.00p 193.50p 119270
01/08/2016 189.25p 194.00p 189.25p 190.50p 27280
29/07/2016 189.25p 193.50p 186.50p 189.25p 45130
28/07/2016 189.25p 193.50p 187.50p 189.25p 27180
27/07/2016 188.50p 193.50p 185.00p 189.25p 23910
26/07/2016 186.50p 190.00p 186.50p 188.50p 35080
25/07/2016 187.50p 188.98p 184.00p 186.50p 40590
22/07/2016 188.50p 191.00p 184.00p 187.50p 8550
21/07/2016 190.25p 190.25p 186.00p 188.50p 9000
20/07/2016 192.00p 192.00p 188.50p 190.25p 20000
19/07/2016 193.00p 197.17p 190.00p 192.00p 38620
18/07/2016 191.25p 196.00p 191.25p 192.50p 24410
15/07/2016 189.25p 195.00p 188.50p 191.25p 34500
14/07/2016 190.50p 191.50p 186.50p 189.25p 34720
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

*Close Price adjusted for both dividends and splits